1.0200 -0.02 (-1.92%)
After hours: 5:15PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 1.1100 | 1.1101 | 1.0200 | 1.0400 | 1.0400 | 6,294,989 |
Mar 02, 2021 | 1.1600 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 4,795,200 |
Mar 01, 2021 | 1.2100 | 1.2500 | 1.1300 | 1.1500 | 1.1500 | 8,495,100 |
Feb 26, 2021 | 1.1000 | 1.2400 | 1.0600 | 1.1700 | 1.1700 | 9,022,300 |
Feb 25, 2021 | 1.2100 | 1.2200 | 1.0800 | 1.1200 | 1.1200 | 9,797,300 |
Feb 24, 2021 | 1.2200 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 8,431,500 |
Feb 23, 2021 | 1.1700 | 1.2700 | 1.0500 | 1.1700 | 1.1700 | 15,389,900 |
Feb 22, 2021 | 1.4300 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 10,289,700 |
Feb 19, 2021 | 1.4500 | 1.5500 | 1.4000 | 1.4800 | 1.4800 | 13,710,600 |
Feb 18, 2021 | 1.5200 | 1.5300 | 1.3600 | 1.4000 | 1.4000 | 16,278,900 |
Feb 17, 2021 | 1.5500 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 37,783,700 |
Feb 16, 2021 | 1.9300 | 2.0000 | 1.8000 | 1.8100 | 1.8100 | 11,549,500 |
Feb 12, 2021 | 1.8500 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 9,883,900 |
Feb 11, 2021 | 1.9600 | 2.0800 | 1.8100 | 1.9100 | 1.9100 | 17,359,700 |
Feb 10, 2021 | 2.2500 | 2.2700 | 1.6800 | 1.9100 | 1.9100 | 40,708,800 |
Feb 09, 2021 | 2.7300 | 2.8500 | 1.9800 | 2.2000 | 2.2000 | 78,501,800 |
Feb 08, 2021 | 1.1800 | 3.6200 | 1.1800 | 3.3400 | 3.3400 | 218,652,200 |
Feb 05, 2021 | 1.0900 | 1.1800 | 1.0300 | 1.1100 | 1.1100 | 17,041,700 |
Feb 04, 2021 | 0.9500 | 1.1000 | 0.9500 | 1.0800 | 1.0800 | 21,037,600 |
Feb 03, 2021 | 0.9600 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 19,712,600 |
Feb 02, 2021 | 0.9900 | 1.1900 | 0.8900 | 1.0000 | 1.0000 | 150,217,500 |
Feb 01, 2021 | 0.6900 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 7,597,100 |
Jan 29, 2021 | 0.7000 | 0.7300 | 0.6600 | 0.6900 | 0.6900 | 9,252,700 |
Jan 28, 2021 | 0.8100 | 0.8200 | 0.6600 | 0.7300 | 0.7300 | 23,042,600 |
Jan 27, 2021 | 0.8400 | 0.8500 | 0.6800 | 0.7500 | 0.7500 | 37,001,100 |
Jan 26, 2021 | 0.6800 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 14,402,600 |
Jan 25, 2021 | 0.7200 | 0.7300 | 0.6400 | 0.6600 | 0.6600 | 10,556,800 |
Jan 22, 2021 | 0.7400 | 0.7600 | 0.6900 | 0.7100 | 0.7100 | 11,539,000 |
Jan 21, 2021 | 0.7400 | 0.8100 | 0.7100 | 0.7700 | 0.7700 | 11,494,600 |
Jan 20, 2021 | 0.7300 | 0.8200 | 0.7000 | 0.7200 | 0.7200 | 15,143,700 |
Jan 19, 2021 | 0.6900 | 0.7400 | 0.6700 | 0.6900 | 0.6900 | 14,042,200 |
Jan 15, 2021 | 0.6800 | 0.6900 | 0.6100 | 0.6400 | 0.6400 | 5,905,500 |
Jan 14, 2021 | 0.6600 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 8,398,600 |
Jan 13, 2021 | 0.7000 | 0.7400 | 0.6200 | 0.6900 | 0.6900 | 12,472,100 |
Jan 12, 2021 | 0.6500 | 0.6800 | 0.6000 | 0.6700 | 0.6700 | 9,747,400 |
Jan 11, 2021 | 0.5700 | 0.7400 | 0.5600 | 0.6500 | 0.6500 | 22,919,400 |
Jan 08, 2021 | 0.5500 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 4,297,200 |
Jan 07, 2021 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 5,267,900 |
Jan 06, 2021 | 0.5000 | 0.6300 | 0.4900 | 0.5600 | 0.5600 | 18,501,900 |
Jan 05, 2021 | 0.5100 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 7,306,900 |
Jan 04, 2021 | 0.4200 | 0.5200 | 0.4200 | 0.5100 | 0.5100 | 12,361,200 |
Dec 31, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 2,308,300 |
Dec 30, 2020 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 2,311,100 |
Dec 29, 2020 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 2,545,300 |
Dec 28, 2020 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 3,598,000 |
Dec 24, 2020 | 0.4300 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 4,077,500 |
Dec 23, 2020 | 0.3900 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 8,700,700 |
Dec 22, 2020 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 4,619,200 |
Dec 21, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 953,100 |
Dec 18, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 998,600 |
Dec 17, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 674,300 |
Dec 16, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 782,700 |
Dec 15, 2020 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,085,100 |
Dec 14, 2020 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 1,591,200 |
Dec 11, 2020 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 1,014,200 |
Dec 10, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 1,863,100 |
Dec 09, 2020 | 0.4200 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 2,665,700 |
Dec 08, 2020 | 0.3900 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 3,127,000 |
Dec 07, 2020 | 0.4200 | 0.4300 | 0.3500 | 0.3800 | 0.3800 | 7,091,700 |
Dec 04, 2020 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 3,097,000 |
Dec 03, 2020 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 3,411,600 |
Dec 02, 2020 | 0.4000 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 6,967,300 |
Dec 01, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,632,400 |
Nov 30, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 1,491,100 |
Nov 27, 2020 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 1,148,100 |
Nov 25, 2020 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 981,400 |
Nov 24, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 2,077,300 |
Nov 23, 2020 | 0.4200 | 0.4300 | 0.3700 | 0.4200 | 0.4200 | 9,032,700 |
Nov 20, 2020 | 0.3400 | 0.4400 | 0.3300 | 0.4200 | 0.4200 | 25,647,400 |
Nov 19, 2020 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 795,400 |
Nov 18, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 818,800 |
Nov 17, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 1,114,200 |
Nov 16, 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 2,194,700 |
Nov 13, 2020 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 1,216,500 |
Nov 12, 2020 | 0.3200 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 2,462,200 |
Nov 11, 2020 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 821,900 |
Nov 10, 2020 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 629,700 |
Nov 09, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 1,135,400 |
Nov 06, 2020 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,305,000 |
Nov 05, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 304,800 |
Nov 04, 2020 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 493,000 |
Nov 03, 2020 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 642,600 |
Nov 02, 2020 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 1,085,300 |
Oct 30, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 2,069,200 |
Oct 29, 2020 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 888,700 |
Oct 28, 2020 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 930,000 |
Oct 27, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 604,800 |
Oct 26, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 1,687,200 |
Oct 23, 2020 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 520,100 |
Oct 22, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 809,700 |
Oct 21, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 1,197,600 |
Oct 20, 2020 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 599,200 |
Oct 19, 2020 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 632,700 |
Oct 16, 2020 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 824,400 |
Oct 15, 2020 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 903,900 |
Oct 14, 2020 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 888,900 |
Oct 13, 2020 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 669,100 |
Oct 12, 2020 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 1,036,100 |
Oct 09, 2020 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 528,400 |
Oct 08, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,069,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |