Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2021 | 0.5600 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 2,348,300 |
Apr 15, 2021 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 2,380,300 |
Apr 14, 2021 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 1,534,200 |
Apr 13, 2021 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 1,544,000 |
Apr 12, 2021 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 2,098,600 |
Apr 09, 2021 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 1,048,800 |
Apr 08, 2021 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 1,433,000 |
Apr 07, 2021 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 1,014,100 |
Apr 06, 2021 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 2,387,600 |
Apr 05, 2021 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 1,772,000 |
Apr 01, 2021 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 1,879,000 |
Mar 31, 2021 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 2,229,700 |
Mar 30, 2021 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 3,343,800 |
Mar 29, 2021 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 3,154,000 |
Mar 26, 2021 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 3,405,600 |
Mar 25, 2021 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 5,039,200 |
Mar 24, 2021 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 3,562,700 |
Mar 23, 2021 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 3,729,400 |
Mar 22, 2021 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 3,141,100 |
Mar 19, 2021 | 0.6400 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 6,341,400 |
Mar 18, 2021 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 3,299,800 |
Mar 17, 2021 | 0.6200 | 0.6800 | 0.6200 | 0.6700 | 0.6700 | 5,009,200 |
Mar 16, 2021 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 5,077,400 |
Mar 15, 2021 | 0.6300 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 8,386,500 |
Mar 12, 2021 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 3,102,500 |
Mar 11, 2021 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 4,498,400 |
Mar 10, 2021 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 5,454,200 |
Mar 09, 2021 | 0.5900 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 10,530,600 |
Mar 08, 2021 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 4,905,500 |
Mar 05, 2021 | 0.5300 | 0.5800 | 0.5000 | 0.5700 | 0.5700 | 10,104,500 |
Mar 04, 2021 | 0.5900 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 10,777,600 |
Mar 03, 2021 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 5,534,500 |
Mar 02, 2021 | 0.6300 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 5,771,200 |
Mar 01, 2021 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 5,949,000 |
Feb 26, 2021 | 0.6400 | 0.6500 | 0.5800 | 0.6200 | 0.6200 | 8,887,500 |
Feb 25, 2021 | 0.6800 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 8,628,200 |
Feb 24, 2021 | 0.6900 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 7,234,400 |
Feb 23, 2021 | 0.6700 | 0.7000 | 0.6200 | 0.6800 | 0.6800 | 11,335,200 |
Feb 22, 2021 | 0.7600 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 9,743,600 |
Feb 19, 2021 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 9,885,600 |
Feb 18, 2021 | 0.8000 | 0.8100 | 0.7300 | 0.7400 | 0.7400 | 15,524,300 |
Feb 17, 2021 | 0.9000 | 0.9000 | 0.8000 | 0.8100 | 0.8100 | 20,501,000 |
Feb 16, 2021 | 0.8800 | 0.9400 | 0.8500 | 0.8900 | 0.8900 | 32,602,900 |
Feb 12, 2021 | 0.8200 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 20,363,900 |
Feb 11, 2021 | 0.9400 | 0.9700 | 0.8200 | 0.8600 | 0.8600 | 79,183,400 |
Feb 10, 2021 | 0.7600 | 0.9100 | 0.7100 | 0.8700 | 0.8700 | 74,466,100 |
Feb 09, 2021 | 0.7300 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 6,549,600 |
Feb 08, 2021 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 2,406,500 |
Feb 05, 2021 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 2,797,800 |
Feb 04, 2021 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 2,798,400 |
Feb 03, 2021 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 1,772,400 |
Feb 02, 2021 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 4,377,800 |
Feb 01, 2021 | 0.7500 | 0.8200 | 0.6600 | 0.7200 | 0.7200 | 25,924,300 |
Jan 29, 2021 | 0.6600 | 0.7700 | 0.6400 | 0.7100 | 0.7100 | 12,322,000 |
Jan 28, 2021 | 0.6600 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 1,493,100 |
Jan 27, 2021 | 0.6300 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 1,277,500 |
Jan 26, 2021 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 1,189,200 |
Jan 25, 2021 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 881,100 |
Jan 22, 2021 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 784,600 |
Jan 21, 2021 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 623,300 |
Jan 20, 2021 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 667,400 |
Jan 19, 2021 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 1,089,900 |
Jan 15, 2021 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 608,700 |
Jan 14, 2021 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 854,800 |
Jan 13, 2021 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 867,100 |
Jan 12, 2021 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 855,600 |
Jan 11, 2021 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 908,200 |
Jan 08, 2021 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 1,579,200 |
Jan 07, 2021 | 0.7200 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 2,616,900 |
Jan 06, 2021 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 411,100 |
Jan 05, 2021 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 426,200 |
Jan 04, 2021 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 495,400 |
Dec 31, 2020 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 468,900 |
Dec 30, 2020 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 497,000 |
Dec 29, 2020 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 684,500 |
Dec 28, 2020 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 473,400 |
Dec 24, 2020 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 166,100 |
Dec 23, 2020 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 357,000 |
Dec 22, 2020 | 0.7600 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 975,300 |
Dec 21, 2020 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 337,300 |
Dec 18, 2020 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 3,133,100 |
Dec 17, 2020 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 1,254,200 |
Dec 16, 2020 | 0.7900 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 734,500 |
Dec 15, 2020 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 1,085,100 |
Dec 14, 2020 | 0.7100 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 836,000 |
Dec 11, 2020 | 0.7300 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 383,900 |
Dec 10, 2020 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 521,600 |
Dec 09, 2020 | 0.8100 | 0.8100 | 0.7300 | 0.7300 | 0.7300 | 997,500 |
Dec 08, 2020 | 0.7400 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 2,614,300 |
Dec 07, 2020 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 848,800 |
Dec 04, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 608,600 |
Dec 03, 2020 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 582,800 |
Dec 02, 2020 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 572,400 |
Dec 01, 2020 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 475,900 |
Nov 30, 2020 | 0.6600 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 657,800 |
Nov 27, 2020 | 0.6500 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 253,100 |
Nov 25, 2020 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 749,800 |
Nov 24, 2020 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 989,700 |
Nov 23, 2020 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 679,800 |
Nov 20, 2020 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 281,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |