Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Mar 2021 | - | - | - | - | - | - |
03 Mar 2021 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 42,029 |
02 Mar 2021 | 0.5950 | 0.5950 | 0.5650 | 0.5800 | 0.5800 | 305,492 |
01 Mar 2021 | 0.6000 | 0.6050 | 0.5700 | 0.5700 | 0.5700 | 290,264 |
26 Feb 2021 | 0.5600 | 0.6400 | 0.5600 | 0.6150 | 0.6150 | 155,622 |
25 Feb 2021 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 0.5600 | 109,299 |
24 Feb 2021 | 0.5600 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 85,549 |
23 Feb 2021 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 336,838 |
22 Feb 2021 | 0.5950 | 0.5950 | 0.5650 | 0.5700 | 0.5700 | 98,816 |
19 Feb 2021 | 0.6000 | 0.6100 | 0.5750 | 0.5800 | 0.5800 | 153,546 |
18 Feb 2021 | 0.6650 | 0.6650 | 0.5700 | 0.5900 | 0.5900 | 281,215 |
17 Feb 2021 | 0.6750 | 0.6750 | 0.6250 | 0.6600 | 0.6600 | 283,398 |
16 Feb 2021 | 0.6500 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 415,100 |
15 Feb 2021 | 0.5950 | 0.6500 | 0.5950 | 0.6500 | 0.6500 | 796,910 |
12 Feb 2021 | 0.5750 | 0.5950 | 0.5550 | 0.5950 | 0.5950 | 257,067 |
11 Feb 2021 | 0.5700 | 0.5700 | 0.5450 | 0.5450 | 0.5450 | 442,468 |
10 Feb 2021 | 0.5550 | 0.5800 | 0.5550 | 0.5600 | 0.5600 | 557,262 |
09 Feb 2021 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 300,467 |
08 Feb 2021 | 0.5800 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 569,180 |
05 Feb 2021 | 0.5950 | 0.6000 | 0.5750 | 0.5750 | 0.5750 | 184,678 |
04 Feb 2021 | 0.5400 | 0.6000 | 0.5400 | 0.5650 | 0.5650 | 458,953 |
03 Feb 2021 | 0.5450 | 0.5450 | 0.5150 | 0.5200 | 0.5200 | 166,123 |
02 Feb 2021 | 0.5750 | 0.5750 | 0.5450 | 0.5450 | 0.5450 | 130,836 |
01 Feb 2021 | 0.5600 | 0.5700 | 0.5550 | 0.5650 | 0.5650 | 34,223 |
29 Jan 2021 | 0.5700 | 0.5750 | 0.5600 | 0.5700 | 0.5700 | 159,110 |
28 Jan 2021 | 0.5900 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 245,666 |
27 Jan 2021 | 0.5900 | 0.6000 | 0.5750 | 0.5950 | 0.5950 | 168,910 |
25 Jan 2021 | 0.5800 | 0.5950 | 0.5700 | 0.5850 | 0.5850 | 204,534 |
22 Jan 2021 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 210,148 |
21 Jan 2021 | 0.6200 | 0.6350 | 0.6050 | 0.6150 | 0.6150 | 734,652 |
20 Jan 2021 | 0.5050 | 0.5850 | 0.5050 | 0.5850 | 0.5850 | 413,203 |
19 Jan 2021 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 126,009 |
18 Jan 2021 | 0.4850 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 80,198 |
15 Jan 2021 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 119,458 |
14 Jan 2021 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 51,948 |
13 Jan 2021 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 116,970 |
12 Jan 2021 | 0.4950 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 72,976 |
11 Jan 2021 | 0.4850 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 138,368 |
08 Jan 2021 | 0.4800 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 135,594 |
07 Jan 2021 | 0.4850 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 150,487 |
06 Jan 2021 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 83,081 |
05 Jan 2021 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 214,521 |
04 Jan 2021 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 166,810 |
31 Dec 2020 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 96,321 |
30 Dec 2020 | 0.4750 | 0.4950 | 0.4750 | 0.4950 | 0.4950 | 66,103 |
29 Dec 2020 | 0.4850 | 0.4850 | 0.4500 | 0.4750 | 0.4750 | 336,945 |
24 Dec 2020 | 0.4700 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 114,867 |
23 Dec 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 283,901 |
22 Dec 2020 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 438,050 |
21 Dec 2020 | 0.5050 | 0.5050 | 0.4750 | 0.4900 | 0.4900 | 236,912 |
18 Dec 2020 | 0.5400 | 0.5400 | 0.4750 | 0.5000 | 0.5000 | 240,860 |
17 Dec 2020 | 0.4900 | 0.5400 | 0.4850 | 0.5400 | 0.5400 | 249,349 |
16 Dec 2020 | 0.5150 | 0.5150 | 0.4800 | 0.5000 | 0.5000 | 507,396 |
15 Dec 2020 | 0.5400 | 0.5450 | 0.5000 | 0.5200 | 0.5200 | 617,527 |
14 Dec 2020 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 91,761 |
11 Dec 2020 | 0.5500 | 0.5650 | 0.5400 | 0.5650 | 0.5650 | 315,297 |
10 Dec 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5650 | 0.5650 | 159,114 |
09 Dec 2020 | 0.5400 | 0.5700 | 0.5350 | 0.5700 | 0.5700 | 202,375 |
08 Dec 2020 | 0.5700 | 0.5850 | 0.5400 | 0.5400 | 0.5400 | 328,997 |
07 Dec 2020 | 0.5600 | 0.5750 | 0.5500 | 0.5600 | 0.5600 | 196,827 |
04 Dec 2020 | 0.5400 | 0.5700 | 0.5400 | 0.5550 | 0.5550 | 203,787 |
03 Dec 2020 | 0.5550 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 279,300 |
02 Dec 2020 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 91,126 |
01 Dec 2020 | 0.5900 | 0.5900 | 0.5450 | 0.5550 | 0.5550 | 646,228 |
30 Nov 2020 | 0.5600 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 211,242 |
27 Nov 2020 | 0.5800 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 158,982 |
26 Nov 2020 | 0.5800 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 54,222 |
25 Nov 2020 | 0.5800 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 158,872 |
24 Nov 2020 | 0.5900 | 0.5950 | 0.5600 | 0.5950 | 0.5950 | 420,393 |
23 Nov 2020 | 0.5950 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 79,327 |
20 Nov 2020 | 0.5900 | 0.6050 | 0.5800 | 0.6050 | 0.6050 | 194,699 |
19 Nov 2020 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 230,405 |
18 Nov 2020 | 0.5950 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 113,614 |
17 Nov 2020 | 0.6350 | 0.6350 | 0.6000 | 0.6000 | 0.6000 | 147,672 |
16 Nov 2020 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | 7,956 |
13 Nov 2020 | 0.5900 | 0.6250 | 0.5850 | 0.6250 | 0.6250 | 142,764 |
12 Nov 2020 | 0.6000 | 0.6120 | 0.5850 | 0.5900 | 0.5900 | 242,485 |
11 Nov 2020 | 0.6200 | 0.6250 | 0.6000 | 0.6150 | 0.6150 | 99,162 |
10 Nov 2020 | 0.6200 | 0.6250 | 0.5800 | 0.6200 | 0.6200 | 305,675 |
09 Nov 2020 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 101,028 |
06 Nov 2020 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 190,247 |
05 Nov 2020 | 0.5650 | 0.6400 | 0.5600 | 0.6400 | 0.6400 | 278,156 |
04 Nov 2020 | 0.5650 | 0.5650 | 0.5450 | 0.5600 | 0.5600 | 232,895 |
03 Nov 2020 | 0.5200 | 0.5650 | 0.5200 | 0.5650 | 0.5650 | 288,226 |
02 Nov 2020 | 0.5900 | 0.5900 | 0.5100 | 0.5250 | 0.5250 | 970,936 |
30 Oct 2020 | 0.6100 | 0.6150 | 0.5950 | 0.6100 | 0.6100 | 134,803 |
29 Oct 2020 | 0.6350 | 0.6350 | 0.5950 | 0.5950 | 0.5950 | 586,035 |
28 Oct 2020 | 0.6350 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 243,950 |
27 Oct 2020 | 0.6650 | 0.6650 | 0.6350 | 0.6400 | 0.6400 | 1,211,793 |
26 Oct 2020 | 0.6700 | 0.6850 | 0.6600 | 0.6650 | 0.6650 | 269,748 |
23 Oct 2020 | 0.6900 | 0.7100 | 0.6750 | 0.6850 | 0.6850 | 149,679 |
22 Oct 2020 | 0.6650 | 0.6900 | 0.6550 | 0.6800 | 0.6800 | 259,630 |
21 Oct 2020 | 0.6750 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 93,718 |
20 Oct 2020 | 0.6700 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 88,355 |
19 Oct 2020 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 82,943 |
16 Oct 2020 | 0.6850 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 165,174 |
15 Oct 2020 | 0.7000 | 0.7000 | 0.6650 | 0.6650 | 0.6650 | 45,885 |
14 Oct 2020 | 0.6800 | 0.7000 | 0.6600 | 0.6750 | 0.6750 | 97,922 |
13 Oct 2020 | 0.7000 | 0.7050 | 0.6800 | 0.6900 | 0.6900 | 174,760 |
12 Oct 2020 | 0.7350 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 365,872 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |