Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 09, 2019 | 0.7000 | 0.8700 | 0.7000 | 0.8400 | 0.8400 | 767,400 |
Dec 06, 2019 | 0.5400 | 0.6800 | 0.5100 | 0.6800 | 0.6800 | 380,000 |
Dec 05, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 123,700 |
Dec 04, 2019 | 0.4700 | 0.5900 | 0.4600 | 0.5600 | 0.5600 | 641,200 |
Dec 03, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 156,100 |
Dec 02, 2019 | 0.4900 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 396,000 |
Nov 29, 2019 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 133,300 |
Nov 27, 2019 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 129,900 |
Nov 26, 2019 | 0.4300 | 0.5000 | 0.4300 | 0.4900 | 0.4900 | 325,000 |
Nov 25, 2019 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 544,000 |
Nov 22, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 130,700 |
Nov 21, 2019 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 218,700 |
Nov 20, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 184,600 |
Nov 19, 2019 | 0.5800 | 0.5800 | 0.5000 | 0.5400 | 0.5400 | 320,900 |
Nov 18, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 93,800 |
Nov 15, 2019 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 159,000 |
Nov 14, 2019 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 130,900 |
Nov 13, 2019 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 60,400 |
Nov 12, 2019 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 160,800 |
Nov 11, 2019 | 0.6700 | 0.6700 | 0.6100 | 0.6100 | 0.6100 | 68,200 |
Nov 08, 2019 | 0.6100 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 107,400 |
Nov 07, 2019 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 72,400 |
Nov 06, 2019 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 76,100 |
Nov 05, 2019 | 0.6600 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 103,300 |
Nov 04, 2019 | 0.6700 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 165,500 |
Nov 01, 2019 | 0.5900 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 167,000 |
Oct 31, 2019 | 0.6000 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 162,200 |
Oct 30, 2019 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 283,500 |
Oct 29, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 316,200 |
Oct 28, 2019 | 0.7000 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 139,100 |
Oct 25, 2019 | 0.6600 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 130,900 |
Oct 24, 2019 | 0.6500 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 104,400 |
Oct 23, 2019 | 0.6700 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 94,300 |
Oct 22, 2019 | 0.6800 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 154,100 |
Oct 21, 2019 | 0.7000 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 202,500 |
Oct 18, 2019 | 0.7000 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 114,300 |
Oct 17, 2019 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 99,400 |
Oct 16, 2019 | 0.6200 | 0.7100 | 0.6200 | 0.7000 | 0.7000 | 247,000 |
Oct 15, 2019 | 0.6600 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 206,600 |
Oct 14, 2019 | 0.6400 | 0.6900 | 0.6200 | 0.6700 | 0.6700 | 46,800 |
Oct 11, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 90,600 |
Oct 10, 2019 | 0.6100 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 196,000 |
Oct 09, 2019 | 0.6900 | 0.6900 | 0.5900 | 0.6100 | 0.6100 | 504,100 |
Oct 08, 2019 | 0.7300 | 0.7300 | 0.6500 | 0.6600 | 0.6600 | 348,200 |
Oct 07, 2019 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 102,200 |
Oct 04, 2019 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 75,400 |
Oct 03, 2019 | 0.7500 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 84,100 |
Oct 02, 2019 | 0.8200 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 176,900 |
Oct 01, 2019 | 0.8300 | 0.8500 | 0.7800 | 0.8300 | 0.8300 | 152,000 |
Sep 30, 2019 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 192,600 |
Sep 27, 2019 | 0.8600 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 82,700 |
Sep 26, 2019 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 170,200 |
Sep 25, 2019 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 206,800 |
Sep 24, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 167,300 |
Sep 23, 2019 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 48,200 |
Sep 20, 2019 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 164,200 |
Sep 19, 2019 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 70,600 |
Sep 18, 2019 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 197,700 |
Sep 17, 2019 | 1.0400 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 172,800 |
Sep 16, 2019 | 1.0900 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 878,200 |
Sep 13, 2019 | 0.9700 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 196,700 |
Sep 12, 2019 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 221,600 |
Sep 11, 2019 | 1.0700 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 361,300 |
Sep 10, 2019 | 1.0700 | 1.1900 | 1.0500 | 1.0700 | 1.0700 | 860,100 |
Sep 09, 2019 | 0.9700 | 1.0700 | 0.9700 | 1.0300 | 1.0300 | 264,700 |
Sep 06, 2019 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 75,300 |
Sep 05, 2019 | 0.9500 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 93,400 |
Sep 04, 2019 | 0.9200 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 69,000 |
Sep 03, 2019 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 117,500 |
Aug 30, 2019 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 83,300 |
Aug 29, 2019 | 0.9600 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 95,600 |
Aug 28, 2019 | 0.9900 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 136,400 |
Aug 27, 2019 | 0.9700 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 149,700 |
Aug 26, 2019 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 84,900 |
Aug 23, 2019 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 159,700 |
Aug 22, 2019 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 101,500 |
Aug 21, 2019 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 122,200 |
Aug 20, 2019 | 1.1600 | 1.1600 | 1.0500 | 1.0700 | 1.0700 | 128,400 |
Aug 19, 2019 | 1.2000 | 1.2400 | 1.1200 | 1.1400 | 1.1400 | 108,800 |
Aug 16, 2019 | 1.2100 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 131,800 |
Aug 15, 2019 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 228,100 |
Aug 14, 2019 | 1.3000 | 1.3000 | 1.0300 | 1.2500 | 1.2500 | 282,800 |
Aug 13, 2019 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 188,000 |
Aug 12, 2019 | 1.1600 | 1.3400 | 1.1600 | 1.2400 | 1.2400 | 200,900 |
Aug 09, 2019 | 1.1100 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 117,100 |
Aug 08, 2019 | 1.0600 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 163,800 |
Aug 07, 2019 | 1.0300 | 1.0600 | 0.9900 | 1.0600 | 1.0600 | 110,500 |
Aug 06, 2019 | 1.0100 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 153,000 |
Aug 05, 2019 | 0.9900 | 1.0600 | 0.9500 | 1.0400 | 1.0400 | 154,500 |
Aug 02, 2019 | 1.0000 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 223,600 |
Aug 01, 2019 | 1.0600 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 75,400 |
Jul 31, 2019 | 1.0000 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 197,800 |
Jul 30, 2019 | 0.9100 | 1.0100 | 0.9000 | 1.0000 | 1.0000 | 257,500 |
Jul 29, 2019 | 0.9400 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 281,700 |
Jul 26, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 64,700 |
Jul 25, 2019 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 145,600 |
Jul 24, 2019 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 328,500 |
Jul 23, 2019 | 0.9800 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 236,200 |
Jul 22, 2019 | 0.9800 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 382,000 |
Jul 19, 2019 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 145,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |