Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 0.5997 | 0.6006 | 0.5968 | 0.5997 | 0.5997 | - |
04 Mar 2021 | 0.5998 | 0.6035 | 0.5998 | 0.5999 | 0.5999 | - |
03 Mar 2021 | 0.6033 | 0.6040 | 0.6000 | 0.6033 | 0.6033 | - |
02 Mar 2021 | 0.6035 | 0.6041 | 0.6007 | 0.6035 | 0.6035 | - |
01 Mar 2021 | 0.6013 | 0.6046 | 0.6000 | 0.6013 | 0.6013 | - |
26 Feb 2021 | 0.6055 | 0.6058 | 0.5987 | 0.6055 | 0.6055 | - |
25 Feb 2021 | 0.6113 | 0.6118 | 0.6072 | 0.6114 | 0.6114 | - |
24 Feb 2021 | 0.6039 | 0.6098 | 0.6023 | 0.6037 | 0.6037 | - |
23 Feb 2021 | 0.6023 | 0.6036 | 0.6002 | 0.6023 | 0.6023 | - |
22 Feb 2021 | 0.6027 | 0.6045 | 0.6015 | 0.6029 | 0.6029 | - |
19 Feb 2021 | 0.5968 | 0.6026 | 0.5959 | 0.5968 | 0.5968 | - |
18 Feb 2021 | 0.5970 | 0.5977 | 0.5951 | 0.5971 | 0.5971 | - |
17 Feb 2021 | 0.5944 | 0.5969 | 0.5941 | 0.5944 | 0.5944 | - |
16 Feb 2021 | 0.5960 | 0.5981 | 0.5950 | 0.5960 | 0.5960 | - |
15 Feb 2021 | 0.5954 | 0.5970 | 0.5949 | 0.5951 | 0.5951 | - |
12 Feb 2021 | 0.5960 | 0.5961 | 0.5934 | 0.5958 | 0.5958 | - |
11 Feb 2021 | 0.5954 | 0.5970 | 0.5944 | 0.5954 | 0.5954 | - |
10 Feb 2021 | 0.5976 | 0.5976 | 0.5936 | 0.5974 | 0.5974 | - |
09 Feb 2021 | 0.5994 | 0.6004 | 0.5967 | 0.5995 | 0.5995 | - |
08 Feb 2021 | 0.5983 | 0.5999 | 0.5967 | 0.5983 | 0.5983 | - |
05 Feb 2021 | 0.5981 | 0.5988 | 0.5957 | 0.5983 | 0.5983 | - |
04 Feb 2021 | 0.5995 | 0.6008 | 0.5972 | 0.5993 | 0.5993 | - |
03 Feb 2021 | 0.5976 | 0.5998 | 0.5973 | 0.5976 | 0.5976 | - |
02 Feb 2021 | 0.5935 | 0.5960 | 0.5925 | 0.5936 | 0.5936 | - |
01 Feb 2021 | 0.5908 | 0.5943 | 0.5908 | 0.5907 | 0.5907 | - |
29 Jan 2021 | 0.5918 | 0.5944 | 0.5907 | 0.5918 | 0.5918 | - |
28 Jan 2021 | 0.5902 | 0.5916 | 0.5867 | 0.5900 | 0.5900 | - |
27 Jan 2021 | 0.5950 | 0.5965 | 0.5925 | 0.5947 | 0.5947 | - |
26 Jan 2021 | 0.5927 | 0.5958 | 0.5913 | 0.5927 | 0.5927 | - |
25 Jan 2021 | 0.5901 | 0.5937 | 0.5898 | 0.5902 | 0.5902 | - |
22 Jan 2021 | 0.5929 | 0.5932 | 0.5889 | 0.5928 | 0.5928 | - |
21 Jan 2021 | 0.5928 | 0.5946 | 0.5917 | 0.5930 | 0.5930 | - |
20 Jan 2021 | 0.5871 | 0.5922 | 0.5862 | 0.5871 | 0.5871 | - |
19 Jan 2021 | 0.5890 | 0.5902 | 0.5857 | 0.5890 | 0.5890 | - |
18 Jan 2021 | 0.5899 | 0.5905 | 0.5879 | 0.5900 | 0.5900 | - |
15 Jan 2021 | 0.5939 | 0.5943 | 0.5891 | 0.5936 | 0.5936 | - |
14 Jan 2021 | 0.5911 | 0.5945 | 0.5906 | 0.5908 | 0.5908 | - |
13 Jan 2021 | 0.5920 | 0.5925 | 0.5894 | 0.5918 | 0.5918 | - |
12 Jan 2021 | 0.5899 | 0.5918 | 0.5892 | 0.5898 | 0.5898 | - |
11 Jan 2021 | 0.5909 | 0.5915 | 0.5888 | 0.5906 | 0.5906 | - |
08 Jan 2021 | 0.5920 | 0.5935 | 0.5913 | 0.5920 | 0.5920 | - |
07 Jan 2021 | 0.5919 | 0.5919 | 0.5892 | 0.5919 | 0.5919 | - |
06 Jan 2021 | 0.5898 | 0.5926 | 0.5890 | 0.5898 | 0.5898 | - |
05 Jan 2021 | 0.5858 | 0.5891 | 0.5851 | 0.5857 | 0.5857 | - |
04 Jan 2021 | 0.5874 | 0.5883 | 0.5845 | 0.5874 | 0.5874 | - |
01 Jan 2021 | 0.5898 | 0.5923 | 0.5876 | 0.5896 | 0.5896 | - |
31 Dec 2020 | 0.5865 | 0.5901 | 0.5864 | 0.5865 | 0.5865 | - |
30 Dec 2020 | 0.5834 | 0.5867 | 0.5833 | 0.5832 | 0.5832 | - |
29 Dec 2020 | 0.5815 | 0.5848 | 0.5811 | 0.5814 | 0.5814 | - |
28 Dec 2020 | 0.5831 | 0.5840 | 0.5800 | 0.5828 | 0.5828 | - |
25 Dec 2020 | 0.5826 | 0.5850 | 0.5808 | 0.5814 | 0.5814 | - |
24 Dec 2020 | 0.5821 | 0.5835 | 0.5807 | 0.5820 | 0.5820 | - |
23 Dec 2020 | 0.5787 | 0.5821 | 0.5777 | 0.5787 | 0.5787 | - |
22 Dec 2020 | 0.5799 | 0.5799 | 0.5763 | 0.5797 | 0.5797 | - |
21 Dec 2020 | 0.5816 | 0.5824 | 0.5764 | 0.5814 | 0.5814 | - |
18 Dec 2020 | 0.5827 | 0.5835 | 0.5804 | 0.5828 | 0.5828 | - |
17 Dec 2020 | 0.5828 | 0.5859 | 0.5825 | 0.5828 | 0.5828 | - |
16 Dec 2020 | 0.5830 | 0.5845 | 0.5800 | 0.5829 | 0.5829 | - |
15 Dec 2020 | 0.5831 | 0.5835 | 0.5806 | 0.5830 | 0.5830 | - |
14 Dec 2020 | 0.5849 | 0.5856 | 0.5828 | 0.5849 | 0.5849 | - |
11 Dec 2020 | 0.5839 | 0.5852 | 0.5833 | 0.5840 | 0.5840 | - |
10 Dec 2020 | 0.5808 | 0.5841 | 0.5805 | 0.5807 | 0.5807 | - |
09 Dec 2020 | 0.5813 | 0.5848 | 0.5805 | 0.5813 | 0.5813 | - |
08 Dec 2020 | 0.5810 | 0.5818 | 0.5796 | 0.5811 | 0.5811 | - |
07 Dec 2020 | 0.5808 | 0.5820 | 0.5793 | 0.5807 | 0.5807 | - |
04 Dec 2020 | 0.5822 | 0.5824 | 0.5787 | 0.5822 | 0.5822 | - |
03 Dec 2020 | 0.5836 | 0.5841 | 0.5821 | 0.5835 | 0.5835 | - |
02 Dec 2020 | 0.5856 | 0.5867 | 0.5820 | 0.5855 | 0.5855 | - |
01 Dec 2020 | 0.5880 | 0.5887 | 0.5858 | 0.5878 | 0.5878 | - |
30 Nov 2020 | 0.5875 | 0.5884 | 0.5861 | 0.5875 | 0.5875 | - |
27 Nov 2020 | 0.5878 | 0.5893 | 0.5874 | 0.5878 | 0.5878 | - |
26 Nov 2020 | 0.5876 | 0.5884 | 0.5865 | 0.5875 | 0.5875 | - |
25 Nov 2020 | 0.5864 | 0.5883 | 0.5849 | 0.5864 | 0.5864 | - |
24 Nov 2020 | 0.5849 | 0.5899 | 0.5848 | 0.5851 | 0.5851 | - |
23 Nov 2020 | 0.5851 | 0.5862 | 0.5840 | 0.5853 | 0.5853 | - |
20 Nov 2020 | 0.5819 | 0.5860 | 0.5817 | 0.5819 | 0.5819 | - |
19 Nov 2020 | 0.5841 | 0.5842 | 0.5817 | 0.5840 | 0.5840 | - |
18 Nov 2020 | 0.5807 | 0.5844 | 0.5799 | 0.5805 | 0.5805 | - |
17 Nov 2020 | 0.5823 | 0.5831 | 0.5789 | 0.5823 | 0.5823 | - |
16 Nov 2020 | 0.5798 | 0.5828 | 0.5794 | 0.5799 | 0.5799 | - |
13 Nov 2020 | 0.5792 | 0.5792 | 0.5766 | 0.5792 | 0.5792 | - |
12 Nov 2020 | 0.5856 | 0.5865 | 0.5810 | 0.5858 | 0.5858 | - |
11 Nov 2020 | 0.5775 | 0.5851 | 0.5763 | 0.5776 | 0.5776 | - |
10 Nov 2020 | 0.5770 | 0.5795 | 0.5758 | 0.5770 | 0.5770 | - |
09 Nov 2020 | 0.5717 | 0.5766 | 0.5712 | 0.5714 | 0.5714 | - |
06 Nov 2020 | 0.5723 | 0.5744 | 0.5703 | 0.5723 | 0.5723 | - |
05 Nov 2020 | 0.5708 | 0.5725 | 0.5693 | 0.5708 | 0.5708 | - |
04 Nov 2020 | 0.5721 | 0.5730 | 0.5675 | 0.5719 | 0.5719 | - |
03 Nov 2020 | 0.5694 | 0.5724 | 0.5683 | 0.5696 | 0.5696 | - |
02 Nov 2020 | 0.5666 | 0.5699 | 0.5661 | 0.5666 | 0.5666 | - |
30 Oct 2020 | 0.5677 | 0.5702 | 0.5658 | 0.5675 | 0.5675 | - |
29 Oct 2020 | 0.5659 | 0.5679 | 0.5647 | 0.5658 | 0.5658 | - |
28 Oct 2020 | 0.5684 | 0.5705 | 0.5654 | 0.5686 | 0.5686 | - |
27 Oct 2020 | 0.5654 | 0.5681 | 0.5649 | 0.5651 | 0.5651 | - |
26 Oct 2020 | 0.5639 | 0.5669 | 0.5638 | 0.5640 | 0.5640 | - |
22 Oct 2020 | 0.5646 | 0.5660 | 0.5626 | 0.5646 | 0.5646 | - |
21 Oct 2020 | 0.5605 | 0.5645 | 0.5599 | 0.5605 | 0.5605 | - |
20 Oct 2020 | 0.5562 | 0.5618 | 0.5559 | 0.5561 | 0.5561 | - |
19 Oct 2020 | 0.5602 | 0.5602 | 0.5548 | 0.5601 | 0.5601 | - |
18 Oct 2020 | 0.5648 | 0.5658 | 0.5620 | 0.5646 | 0.5646 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |