Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 12, 2019 | 0.7200 | 0.8020 | 0.7200 | 0.8000 | 0.8000 | 55,800 |
Dec 11, 2019 | 0.7930 | 0.8050 | 0.7000 | 0.7700 | 0.7700 | 55,700 |
Dec 10, 2019 | 0.8020 | 0.8020 | 0.7600 | 0.7790 | 0.7790 | 9,600 |
Dec 09, 2019 | 0.7900 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 62,700 |
Dec 06, 2019 | 0.7550 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 17,700 |
Dec 05, 2019 | 0.7000 | 0.7750 | 0.7000 | 0.7750 | 0.7750 | 21,300 |
Dec 04, 2019 | 0.7000 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 39,500 |
Dec 03, 2019 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 5,300 |
Dec 02, 2019 | 0.6600 | 0.7100 | 0.6600 | 0.7000 | 0.7000 | 4,600 |
Nov 29, 2019 | 0.6900 | 0.7000 | 0.5600 | 0.6600 | 0.6600 | 22,500 |
Nov 27, 2019 | 0.7100 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 12,000 |
Nov 26, 2019 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 38,600 |
Nov 25, 2019 | 0.7700 | 0.7700 | 0.7330 | 0.7500 | 0.7500 | 34,700 |
Nov 22, 2019 | 0.7900 | 0.9000 | 0.7470 | 0.7500 | 0.7500 | 78,400 |
Nov 21, 2019 | 0.7500 | 0.8000 | 0.7230 | 0.7500 | 0.7500 | 482,600 |
Nov 20, 2019 | 0.6800 | 0.7500 | 0.6700 | 0.7500 | 0.7500 | 98,900 |
Nov 19, 2019 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 3,200 |
Nov 18, 2019 | 0.6500 | 0.6650 | 0.6300 | 0.6500 | 0.6500 | 12,600 |
Nov 15, 2019 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 3,500 |
Nov 14, 2019 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 8,500 |
Nov 13, 2019 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 1,000 |
Nov 12, 2019 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 2,000 |
Nov 11, 2019 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
Nov 08, 2019 | 0.6550 | 0.6800 | 0.6300 | 0.6350 | 0.6350 | 5,000 |
Nov 07, 2019 | 0.6000 | 0.6000 | 0.5640 | 0.5640 | 0.5640 | 1,000 |
Nov 06, 2019 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 1,300 |
Nov 05, 2019 | 0.6500 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 14,800 |
Nov 04, 2019 | 0.5900 | 0.6800 | 0.5800 | 0.6540 | 0.6540 | 14,400 |
Nov 01, 2019 | 0.6800 | 0.6800 | 0.5700 | 0.6400 | 0.6400 | 7,700 |
Oct 31, 2019 | 0.6400 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 60,400 |
Oct 30, 2019 | 0.6400 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 44,400 |
Oct 29, 2019 | 0.6400 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 4,100 |
Oct 28, 2019 | 0.6650 | 0.6650 | 0.6300 | 0.6400 | 0.6400 | 10,700 |
Oct 25, 2019 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 24,000 |
Oct 24, 2019 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 66,600 |
Oct 23, 2019 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 11,000 |
Oct 22, 2019 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 3,000 |
Oct 21, 2019 | 0.6800 | 0.6800 | 0.6450 | 0.6800 | 0.6800 | 22,900 |
Oct 18, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 13,800 |
Oct 17, 2019 | 0.6400 | 0.6600 | 0.6170 | 0.6600 | 0.6600 | 21,400 |
Oct 16, 2019 | 0.6400 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 13,300 |
Oct 15, 2019 | 0.6600 | 0.6600 | 0.6130 | 0.6400 | 0.6400 | 30,400 |
Oct 14, 2019 | 0.6680 | 0.6680 | 0.6600 | 0.6600 | 0.6600 | 20,900 |
Oct 11, 2019 | 0.6350 | 0.6700 | 0.6280 | 0.6450 | 0.6450 | 12,600 |
Oct 10, 2019 | 0.6570 | 0.6800 | 0.6570 | 0.6700 | 0.6700 | 22,600 |
Oct 09, 2019 | 0.6680 | 0.6800 | 0.6390 | 0.6800 | 0.6800 | 25,000 |
Oct 08, 2019 | 0.6700 | 0.7090 | 0.6600 | 0.7090 | 0.7090 | 24,000 |
Oct 07, 2019 | 0.6800 | 0.7090 | 0.6800 | 0.7090 | 0.7090 | 15,100 |
Oct 04, 2019 | 0.7000 | 0.7000 | 0.6680 | 0.6800 | 0.6800 | 17,600 |
Oct 03, 2019 | 0.6500 | 0.7090 | 0.6500 | 0.7090 | 0.7090 | 15,500 |
Oct 02, 2019 | 0.7000 | 0.7090 | 0.6500 | 0.7090 | 0.7090 | 71,900 |
Oct 01, 2019 | 0.7000 | 0.7100 | 0.6870 | 0.7010 | 0.7010 | 13,900 |
Sep 30, 2019 | 0.7420 | 0.7420 | 0.6890 | 0.6900 | 0.6900 | 56,000 |
Sep 27, 2019 | 0.7500 | 0.8200 | 0.6700 | 0.7150 | 0.7150 | 361,100 |
Sep 26, 2019 | 0.7500 | 0.7500 | 0.5100 | 0.5870 | 0.5870 | 94,600 |
Sep 25, 2019 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 47,400 |
Sep 24, 2019 | 0.6050 | 0.6050 | 0.5500 | 0.5500 | 0.5500 | 12,500 |
Sep 23, 2019 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 19,600 |
Sep 20, 2019 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 900 |
Sep 19, 2019 | 0.6200 | 0.6360 | 0.6000 | 0.6100 | 0.6100 | 36,400 |
Sep 18, 2019 | 0.6120 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 19,600 |
Sep 17, 2019 | 0.5800 | 0.6280 | 0.5800 | 0.5900 | 0.5900 | 13,000 |
Sep 16, 2019 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,200 |
Sep 13, 2019 | 0.6000 | 0.6310 | 0.5500 | 0.6000 | 0.6000 | 161,400 |
Sep 12, 2019 | 0.4500 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 3,300 |
Sep 11, 2019 | 0.5320 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 28,600 |
Sep 10, 2019 | 0.5200 | 0.5200 | 0.5130 | 0.5200 | 0.5200 | 25,000 |
Sep 09, 2019 | 0.5250 | 0.5350 | 0.4500 | 0.4500 | 0.4500 | 55,900 |
Sep 06, 2019 | 0.4300 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 7,500 |
Sep 05, 2019 | 0.3890 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 16,100 |
Sep 04, 2019 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 71,200 |
Sep 03, 2019 | 0.4400 | 0.4400 | 0.3610 | 0.4300 | 0.4300 | 18,900 |
Aug 30, 2019 | 0.4800 | 0.4810 | 0.4080 | 0.4080 | 0.4080 | 31,400 |
Aug 29, 2019 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | 0.4200 | 20,200 |
Aug 28, 2019 | 0.4150 | 0.5000 | 0.4150 | 0.5000 | 0.5000 | 1,200 |
Aug 27, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Aug 26, 2019 | 0.4780 | 0.4900 | 0.4780 | 0.4900 | 0.4900 | 10,000 |
Aug 23, 2019 | 0.4880 | 0.5000 | 0.4880 | 0.5000 | 0.5000 | 2,500 |
Aug 22, 2019 | 0.4100 | 0.4900 | 0.4100 | 0.4600 | 0.4600 | 50,900 |
Aug 21, 2019 | 0.3600 | 0.4250 | 0.3600 | 0.3900 | 0.3900 | 69,900 |
Aug 20, 2019 | 0.4260 | 0.4260 | 0.4000 | 0.4080 | 0.4080 | 12,100 |
Aug 19, 2019 | 0.4630 | 0.4630 | 0.4000 | 0.4100 | 0.4100 | 121,300 |
Aug 16, 2019 | 0.4100 | 0.4100 | 0.3400 | 0.3800 | 0.3800 | 19,600 |
Aug 15, 2019 | 0.4600 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 47,100 |
Aug 14, 2019 | 0.4700 | 0.4700 | 0.4250 | 0.4500 | 0.4500 | 68,700 |
Aug 13, 2019 | 0.4800 | 0.4800 | 0.4240 | 0.4750 | 0.4750 | 9,900 |
Aug 12, 2019 | 0.4800 | 0.4800 | 0.4240 | 0.4750 | 0.4750 | 9,900 |
Aug 09, 2019 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 17,400 |
Aug 08, 2019 | 0.4780 | 0.4800 | 0.4780 | 0.4800 | 0.4800 | 5,600 |
Aug 07, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,500 |
Aug 06, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,800 |
Aug 05, 2019 | 0.4950 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 2,200 |
Aug 02, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,800 |
Aug 01, 2019 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 100 |
Jul 31, 2019 | 0.5500 | 0.5750 | 0.4700 | 0.4700 | 0.4700 | 15,100 |
Jul 30, 2019 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 10,000 |
Jul 29, 2019 | 0.5140 | 0.5600 | 0.5140 | 0.5200 | 0.5200 | 17,800 |
Jul 26, 2019 | 0.5350 | 0.6000 | 0.5350 | 0.5400 | 0.5400 | 2,400 |
Jul 25, 2019 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,200 |
Jul 24, 2019 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |