Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,719,300 |
21 Jan 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 5,173,500 |
20 Jan 2021 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 3,365,700 |
19 Jan 2021 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,853,300 |
18 Jan 2021 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 2,381,400 |
15 Jan 2021 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 5,163,400 |
14 Jan 2021 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,403,700 |
13 Jan 2021 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 1,074,700 |
12 Jan 2021 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,643,500 |
11 Jan 2021 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 3,489,100 |
08 Jan 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,527,600 |
07 Jan 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 3,621,400 |
06 Jan 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,681,800 |
05 Jan 2021 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 1,347,500 |
04 Jan 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 747,700 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 1,917,100 |
29 Dec 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 460,100 |
28 Dec 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 949,900 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,195,700 |
22 Dec 2020 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,768,300 |
21 Dec 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 927,900 |
18 Dec 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,104,900 |
17 Dec 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,285,800 |
16 Dec 2020 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,276,400 |
15 Dec 2020 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 1,576,800 |
14 Dec 2020 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 759,900 |
11 Dec 2020 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 1,166,500 |
10 Dec 2020 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 2,571,200 |
09 Dec 2020 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 1,033,600 |
08 Dec 2020 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 1,242,800 |
07 Dec 2020 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,457,200 |
04 Dec 2020 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 3,151,500 |
03 Dec 2020 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 2,452,900 |
02 Dec 2020 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 2,666,700 |
01 Dec 2020 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 6,993,200 |
30 Nov 2020 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 3,226,100 |
27 Nov 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 752,200 |
26 Nov 2020 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,085,600 |
25 Nov 2020 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 1,728,900 |
24 Nov 2020 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 3,650,700 |
23 Nov 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 961,600 |
20 Nov 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,724,800 |
19 Nov 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,148,600 |
18 Nov 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,326,700 |
17 Nov 2020 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 1,349,400 |
16 Nov 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 1,230,600 |
13 Nov 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 602,200 |
12 Nov 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,187,000 |
11 Nov 2020 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 2,923,800 |
10 Nov 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,417,800 |
09 Nov 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 490,600 |
06 Nov 2020 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 1,730,700 |
05 Nov 2020 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 5,380,500 |
04 Nov 2020 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,653,800 |
03 Nov 2020 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 2,245,500 |
02 Nov 2020 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 2,078,300 |
30 Oct 2020 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 2,667,100 |
29 Oct 2020 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 2,026,600 |
28 Oct 2020 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,520,200 |
27 Oct 2020 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 5,514,700 |
26 Oct 2020 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,027,500 |
23 Oct 2020 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 1,357,200 |
22 Oct 2020 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 2,315,600 |
21 Oct 2020 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,155,000 |
20 Oct 2020 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 1,420,800 |
19 Oct 2020 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 1,671,600 |
16 Oct 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 322,400 |
15 Oct 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 2,049,400 |
14 Oct 2020 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 780,200 |
13 Oct 2020 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 904,800 |
12 Oct 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,084,400 |
09 Oct 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,077,000 |
08 Oct 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 1,475,800 |
07 Oct 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 2,755,700 |
06 Oct 2020 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 1,329,400 |
05 Oct 2020 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 598,800 |
02 Oct 2020 | 1.1400 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 1,373,500 |
01 Oct 2020 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 2,729,600 |
30 Sep 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,398,300 |
29 Sep 2020 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,614,400 |
28 Sep 2020 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 975,800 |
25 Sep 2020 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,793,300 |
24 Sep 2020 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,510,200 |
23 Sep 2020 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,456,500 |
22 Sep 2020 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,648,500 |
21 Sep 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,708,500 |
18 Sep 2020 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,974,400 |
17 Sep 2020 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,934,200 |
16 Sep 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,632,300 |
15 Sep 2020 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 4,385,800 |
14 Sep 2020 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 820,200 |
11 Sep 2020 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 2,325,200 |
10 Sep 2020 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 1,545,600 |
09 Sep 2020 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 1,199,400 |
08 Sep 2020 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 1,717,000 |
07 Sep 2020 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 911,700 |
04 Sep 2020 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 1,809,700 |
03 Sep 2020 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 2,623,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |