Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 0.7683 | 0.7727 | 0.7680 | 0.7699 | 0.7699 | - |
18 Jan 2021 | 0.7685 | 0.7703 | 0.7661 | 0.7689 | 0.7689 | - |
15 Jan 2021 | 0.7776 | 0.7789 | 0.7682 | 0.7776 | 0.7776 | - |
14 Jan 2021 | 0.7746 | 0.7793 | 0.7729 | 0.7747 | 0.7747 | - |
13 Jan 2021 | 0.7775 | 0.7783 | 0.7723 | 0.7776 | 0.7776 | - |
12 Jan 2021 | 0.7708 | 0.7741 | 0.7687 | 0.7707 | 0.7707 | - |
11 Jan 2021 | 0.7724 | 0.7730 | 0.7669 | 0.7717 | 0.7717 | - |
08 Jan 2021 | 0.7769 | 0.7799 | 0.7741 | 0.7769 | 0.7769 | - |
07 Jan 2021 | 0.7815 | 0.7815 | 0.7728 | 0.7817 | 0.7817 | - |
06 Jan 2021 | 0.7763 | 0.7820 | 0.7734 | 0.7766 | 0.7766 | - |
05 Jan 2021 | 0.7670 | 0.7753 | 0.7663 | 0.7671 | 0.7671 | - |
04 Jan 2021 | 0.7713 | 0.7742 | 0.7657 | 0.7712 | 0.7712 | - |
01 Jan 2021 | 0.7772 | 0.8208 | 0.7698 | 0.7703 | 0.7703 | - |
31 Dec 2020 | 0.7689 | 0.7741 | 0.7687 | 0.7689 | 0.7689 | - |
30 Dec 2020 | 0.7612 | 0.7686 | 0.7607 | 0.7610 | 0.7610 | - |
29 Dec 2020 | 0.7589 | 0.7625 | 0.7585 | 0.7589 | 0.7589 | - |
28 Dec 2020 | 0.7613 | 0.7624 | 0.7560 | 0.7612 | 0.7612 | - |
25 Dec 2020 | 0.7607 | 0.7662 | 0.7579 | 0.7607 | 0.7607 | - |
24 Dec 2020 | 0.7581 | 0.7606 | 0.7580 | 0.7580 | 0.7580 | - |
23 Dec 2020 | 0.7550 | 0.7589 | 0.7526 | 0.7552 | 0.7552 | - |
22 Dec 2020 | 0.7575 | 0.7584 | 0.7518 | 0.7575 | 0.7575 | - |
21 Dec 2020 | 0.7588 | 0.7602 | 0.7464 | 0.7587 | 0.7587 | - |
18 Dec 2020 | 0.7614 | 0.7620 | 0.7583 | 0.7615 | 0.7615 | - |
17 Dec 2020 | 0.7571 | 0.7639 | 0.7570 | 0.7570 | 0.7570 | - |
16 Dec 2020 | 0.7557 | 0.7581 | 0.7547 | 0.7556 | 0.7556 | - |
15 Dec 2020 | 0.7535 | 0.7557 | 0.7508 | 0.7539 | 0.7539 | - |
14 Dec 2020 | 0.7550 | 0.7578 | 0.7529 | 0.7551 | 0.7551 | - |
11 Dec 2020 | 0.7525 | 0.7570 | 0.7521 | 0.7524 | 0.7524 | - |
10 Dec 2020 | 0.7434 | 0.7527 | 0.7434 | 0.7435 | 0.7435 | - |
09 Dec 2020 | 0.7412 | 0.7487 | 0.7409 | 0.7411 | 0.7411 | - |
08 Dec 2020 | 0.7418 | 0.7437 | 0.7401 | 0.7418 | 0.7418 | - |
07 Dec 2020 | 0.7431 | 0.7451 | 0.7373 | 0.7432 | 0.7432 | - |
04 Dec 2020 | 0.7442 | 0.7444 | 0.7413 | 0.7439 | 0.7439 | - |
03 Dec 2020 | 0.7414 | 0.7449 | 0.7398 | 0.7418 | 0.7418 | - |
02 Dec 2020 | 0.7380 | 0.7397 | 0.7352 | 0.7381 | 0.7381 | - |
01 Dec 2020 | 0.7360 | 0.7372 | 0.7344 | 0.7357 | 0.7357 | - |
30 Nov 2020 | 0.7401 | 0.7410 | 0.7349 | 0.7400 | 0.7400 | - |
27 Nov 2020 | 0.7356 | 0.7399 | 0.7353 | 0.7358 | 0.7358 | - |
26 Nov 2020 | 0.7366 | 0.7376 | 0.7354 | 0.7365 | 0.7365 | - |
25 Nov 2020 | 0.7366 | 0.7374 | 0.7326 | 0.7367 | 0.7367 | - |
24 Nov 2020 | 0.7295 | 0.7369 | 0.7292 | 0.7298 | 0.7298 | - |
23 Nov 2020 | 0.7313 | 0.7338 | 0.7267 | 0.7317 | 0.7317 | - |
20 Nov 2020 | 0.7271 | 0.7325 | 0.7271 | 0.7269 | 0.7269 | - |
19 Nov 2020 | 0.7296 | 0.7300 | 0.7255 | 0.7302 | 0.7302 | - |
18 Nov 2020 | 0.7296 | 0.7329 | 0.7273 | 0.7296 | 0.7296 | - |
17 Nov 2020 | 0.7320 | 0.7340 | 0.7290 | 0.7321 | 0.7321 | - |
16 Nov 2020 | 0.7287 | 0.7326 | 0.7281 | 0.7291 | 0.7291 | - |
13 Nov 2020 | 0.7242 | 0.7264 | 0.7222 | 0.7240 | 0.7240 | - |
12 Nov 2020 | 0.7283 | 0.7294 | 0.7248 | 0.7284 | 0.7284 | - |
11 Nov 2020 | 0.7284 | 0.7318 | 0.7262 | 0.7282 | 0.7282 | - |
10 Nov 2020 | 0.7278 | 0.7296 | 0.7254 | 0.7282 | 0.7282 | - |
09 Nov 2020 | 0.7289 | 0.7340 | 0.7268 | 0.7287 | 0.7287 | - |
06 Nov 2020 | 0.7262 | 0.7288 | 0.7241 | 0.7263 | 0.7263 | - |
05 Nov 2020 | 0.7176 | 0.7275 | 0.7147 | 0.7180 | 0.7180 | - |
04 Nov 2020 | 0.7197 | 0.7216 | 0.7051 | 0.7197 | 0.7197 | - |
03 Nov 2020 | 0.7055 | 0.7174 | 0.7029 | 0.7054 | 0.7054 | - |
02 Nov 2020 | 0.7010 | 0.7054 | 0.6993 | 0.7008 | 0.7008 | - |
30 Oct 2020 | 0.7036 | 0.7071 | 0.7012 | 0.7038 | 0.7038 | - |
29 Oct 2020 | 0.7055 | 0.7079 | 0.7005 | 0.7055 | 0.7055 | - |
28 Oct 2020 | 0.7122 | 0.7157 | 0.7040 | 0.7123 | 0.7123 | - |
27 Oct 2020 | 0.7120 | 0.7145 | 0.7118 | 0.7117 | 0.7117 | - |
26 Oct 2020 | 0.7131 | 0.7147 | 0.7105 | 0.7132 | 0.7132 | - |
22 Oct 2020 | 0.7127 | 0.7158 | 0.7102 | 0.7126 | 0.7126 | - |
21 Oct 2020 | 0.7104 | 0.7118 | 0.7087 | 0.7106 | 0.7106 | - |
20 Oct 2020 | 0.7051 | 0.7128 | 0.7051 | 0.7050 | 0.7050 | - |
19 Oct 2020 | 0.7054 | 0.7060 | 0.7021 | 0.7056 | 0.7056 | - |
18 Oct 2020 | 0.7094 | 0.7118 | 0.7084 | 0.7096 | 0.7096 | - |
15 Oct 2020 | 0.7087 | 0.7098 | 0.7071 | 0.7088 | 0.7088 | - |
14 Oct 2020 | 0.7143 | 0.7148 | 0.7057 | 0.7141 | 0.7141 | - |
13 Oct 2020 | 0.7167 | 0.7192 | 0.7156 | 0.7164 | 0.7164 | - |
12 Oct 2020 | 0.7209 | 0.7209 | 0.7157 | 0.7212 | 0.7212 | - |
11 Oct 2020 | 0.7223 | 0.7238 | 0.7206 | 0.7225 | 0.7225 | - |
08 Oct 2020 | 0.7175 | 0.7242 | 0.7170 | 0.7178 | 0.7178 | - |
07 Oct 2020 | 0.7137 | 0.7170 | 0.7124 | 0.7138 | 0.7138 | - |
06 Oct 2020 | 0.7110 | 0.7152 | 0.7099 | 0.7110 | 0.7110 | - |
05 Oct 2020 | 0.7191 | 0.7209 | 0.7146 | 0.7193 | 0.7193 | - |
04 Oct 2020 | 0.7174 | 0.7194 | 0.7164 | 0.7177 | 0.7177 | - |
01 Oct 2020 | 0.7181 | 0.7186 | 0.7135 | 0.7183 | 0.7183 | - |
30 Sep 2020 | 0.7167 | 0.7210 | 0.7156 | 0.7167 | 0.7167 | - |
29 Sep 2020 | 0.7146 | 0.7172 | 0.7100 | 0.7144 | 0.7144 | - |
28 Sep 2020 | 0.7096 | 0.7138 | 0.7075 | 0.7095 | 0.7095 | - |
27 Sep 2020 | 0.7043 | 0.7075 | 0.7033 | 0.7042 | 0.7042 | - |
24 Sep 2020 | 0.7056 | 0.7089 | 0.7007 | 0.7057 | 0.7057 | - |
23 Sep 2020 | 0.7071 | 0.7082 | 0.7018 | 0.7069 | 0.7069 | - |
22 Sep 2020 | 0.7174 | 0.7177 | 0.7088 | 0.7174 | 0.7174 | - |
21 Sep 2020 | 0.7228 | 0.7237 | 0.7166 | 0.7231 | 0.7231 | - |
20 Sep 2020 | 0.7294 | 0.7326 | 0.7201 | 0.7293 | 0.7293 | - |
17 Sep 2020 | 0.7318 | 0.7333 | 0.7284 | 0.7313 | 0.7313 | - |
16 Sep 2020 | 0.7296 | 0.7314 | 0.7256 | 0.7296 | 0.7296 | - |
15 Sep 2020 | 0.7295 | 0.7346 | 0.7290 | 0.7297 | 0.7297 | - |
14 Sep 2020 | 0.7281 | 0.7345 | 0.7268 | 0.7286 | 0.7286 | - |
13 Sep 2020 | 0.7284 | 0.7306 | 0.7265 | 0.7282 | 0.7282 | - |
10 Sep 2020 | 0.7264 | 0.7308 | 0.7260 | 0.7263 | 0.7263 | - |
09 Sep 2020 | 0.7278 | 0.7324 | 0.7263 | 0.7277 | 0.7277 | - |
08 Sep 2020 | 0.7210 | 0.7281 | 0.7207 | 0.7209 | 0.7209 | - |
07 Sep 2020 | 0.7280 | 0.7308 | 0.7219 | 0.7281 | 0.7281 | - |
06 Sep 2020 | 0.7281 | 0.7299 | 0.7271 | 0.7282 | 0.7282 | - |
03 Sep 2020 | 0.7259 | 0.7299 | 0.7224 | 0.7256 | 0.7256 | - |
02 Sep 2020 | 0.7329 | 0.7335 | 0.7270 | 0.7331 | 0.7331 | - |
01 Sep 2020 | 0.7376 | 0.7381 | 0.7302 | 0.7378 | 0.7378 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |