0.8897 -0.01 (-1.14%)
After hours: 5:46PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 19, 2021 | 0.8100 | 0.9600 | 0.7800 | 0.9000 | 0.9000 | 14,293,245 |
Jan 15, 2021 | 0.8200 | 0.8200 | 0.7400 | 0.7800 | 0.7800 | 4,639,100 |
Jan 14, 2021 | 0.8200 | 0.8200 | 0.7500 | 0.7700 | 0.7700 | 5,891,700 |
Jan 13, 2021 | 0.7200 | 0.8500 | 0.7200 | 0.7800 | 0.7800 | 13,508,000 |
Jan 12, 2021 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 3,427,600 |
Jan 11, 2021 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 3,545,200 |
Jan 08, 2021 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 2,579,800 |
Jan 07, 2021 | 0.7100 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 3,226,300 |
Jan 06, 2021 | 0.7000 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 4,365,800 |
Jan 05, 2021 | 0.7100 | 0.7300 | 0.6700 | 0.7100 | 0.7100 | 3,895,900 |
Jan 04, 2021 | 0.6900 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 3,974,100 |
Dec 31, 2020 | 0.7700 | 0.7700 | 0.6700 | 0.6800 | 0.6800 | 4,971,700 |
Dec 30, 2020 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 5,416,600 |
Dec 29, 2020 | 0.7600 | 0.8100 | 0.7000 | 0.7800 | 0.7800 | 9,752,900 |
Dec 28, 2020 | 0.7500 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 12,360,100 |
Dec 24, 2020 | 0.8500 | 0.8500 | 0.6200 | 0.6700 | 0.6700 | 15,517,600 |
Dec 23, 2020 | 0.7500 | 0.9000 | 0.7000 | 0.7700 | 0.7700 | 49,626,900 |
Dec 22, 2020 | 0.4200 | 0.5700 | 0.4200 | 0.5600 | 0.5600 | 20,547,000 |
Dec 21, 2020 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 1,653,800 |
Dec 18, 2020 | 0.4500 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 1,949,100 |
Dec 17, 2020 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,691,700 |
Dec 16, 2020 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 1,494,500 |
Dec 15, 2020 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 4,001,600 |
Dec 14, 2020 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 1,198,200 |
Dec 11, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 1,889,600 |
Dec 10, 2020 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,116,400 |
Dec 09, 2020 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 1,906,200 |
Dec 08, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 1,839,700 |
Dec 07, 2020 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 1,407,100 |
Dec 04, 2020 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 808,200 |
Dec 03, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 1,080,900 |
Dec 02, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 1,325,000 |
Dec 01, 2020 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 2,231,500 |
Nov 30, 2020 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 1,782,500 |
Nov 27, 2020 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 2,982,800 |
Nov 25, 2020 | 0.4100 | 0.4600 | 0.4100 | 0.4400 | 0.4400 | 2,969,500 |
Nov 24, 2020 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 2,128,000 |
Nov 23, 2020 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,837,800 |
Nov 20, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 1,955,400 |
Nov 19, 2020 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 3,655,100 |
Nov 18, 2020 | 0.4100 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 2,189,000 |
Nov 17, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,324,900 |
Nov 16, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,234,300 |
Nov 13, 2020 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 672,200 |
Nov 12, 2020 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 681,100 |
Nov 11, 2020 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 551,400 |
Nov 10, 2020 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 823,500 |
Nov 09, 2020 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 1,126,200 |
Nov 06, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 777,800 |
Nov 05, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 695,800 |
Nov 04, 2020 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 322,300 |
Nov 03, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 431,200 |
Nov 02, 2020 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 898,500 |
Oct 30, 2020 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 803,100 |
Oct 29, 2020 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 1,115,500 |
Oct 28, 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 645,600 |
Oct 27, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 462,800 |
Oct 26, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 1,383,400 |
Oct 23, 2020 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 856,000 |
Oct 22, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 1,673,100 |
Oct 21, 2020 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 417,000 |
Oct 20, 2020 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 1,256,400 |
Oct 19, 2020 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 704,000 |
Oct 16, 2020 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 905,700 |
Oct 15, 2020 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 1,132,900 |
Oct 14, 2020 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 770,700 |
Oct 13, 2020 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 1,557,700 |
Oct 12, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 1,360,200 |
Oct 09, 2020 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 925,500 |
Oct 08, 2020 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 751,400 |
Oct 07, 2020 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 999,300 |
Oct 06, 2020 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 890,600 |
Oct 05, 2020 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 874,000 |
Oct 02, 2020 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 1,274,800 |
Oct 01, 2020 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 1,209,400 |
Sep 30, 2020 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 2,344,800 |
Sep 29, 2020 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 1,766,700 |
Sep 28, 2020 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 2,226,100 |
Sep 25, 2020 | 0.4800 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 1,624,000 |
Sep 24, 2020 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 1,212,400 |
Sep 23, 2020 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 1,390,400 |
Sep 22, 2020 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 443,700 |
Sep 21, 2020 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 815,000 |
Sep 18, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 877,400 |
Sep 17, 2020 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 716,500 |
Sep 16, 2020 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 606,000 |
Sep 15, 2020 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 837,900 |
Sep 14, 2020 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 665,700 |
Sep 11, 2020 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 685,900 |
Sep 10, 2020 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 807,000 |
Sep 09, 2020 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 980,600 |
Sep 08, 2020 | 0.5000 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 1,505,700 |
Sep 04, 2020 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 1,038,500 |
Sep 03, 2020 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 1,986,600 |
Sep 02, 2020 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 1,137,700 |
Sep 01, 2020 | 0.5300 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 1,850,300 |
Aug 31, 2020 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 1,394,200 |
Aug 28, 2020 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 1,727,700 |
Aug 27, 2020 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 1,144,600 |
Aug 26, 2020 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 761,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |