Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 0.6939 | 0.6973 | 0.6902 | 0.6917 | 0.6917 | 86,841 |
Aug 17, 2022 | 0.7026 | 0.7030 | 0.6914 | 0.6946 | 0.6946 | 72,017 |
Aug 16, 2022 | 0.7028 | 0.7043 | 0.6993 | 0.7024 | 0.7024 | 72,017 |
Aug 15, 2022 | 0.7121 | 0.7121 | 0.7023 | 0.7023 | 0.7023 | 89,775 |
Aug 12, 2022 | 0.7103 | 0.7128 | 0.7092 | 0.7128 | 0.7128 | 40 |
Aug 11, 2022 | 0.7085 | 0.7133 | 0.7066 | 0.7107 | 0.7107 | 60 |
Aug 10, 2022 | 0.6956 | 0.7107 | 0.6951 | 0.7086 | 0.7086 | 70 |
Aug 09, 2022 | 0.6991 | 0.6991 | 0.6956 | 0.6956 | 0.6956 | 31 |
Aug 08, 2022 | 0.6910 | 0.7007 | 0.6909 | 0.6981 | 0.6981 | 143 |
Aug 05, 2022 | 0.6949 | 0.6949 | 0.6881 | 0.6909 | 0.6909 | 17 |
Aug 04, 2022 | 0.6956 | 0.6985 | 0.6956 | 0.6982 | 0.6982 | 10 |
Aug 03, 2022 | 0.6924 | 0.6948 | 0.6892 | 0.6948 | 0.6948 | 58 |
Aug 02, 2022 | 0.7028 | 0.7028 | 0.6917 | 0.6926 | 0.6926 | 44 |
Aug 01, 2022 | 0.6981 | 0.7041 | 0.6977 | 0.7023 | 0.7023 | 23 |
Jul 29, 2022 | 0.6997 | 0.7033 | 0.6917 | 0.6997 | 0.6997 | 135 |
Jul 28, 2022 | 0.6991 | 0.7014 | 0.6962 | 0.6975 | 0.6975 | 35 |
Jul 27, 2022 | 0.6935 | 0.7014 | 0.6916 | 0.6996 | 0.6996 | 36 |
Jul 26, 2022 | 0.6958 | 0.6985 | 0.6925 | 0.6934 | 0.6934 | 117 |
Jul 25, 2022 | 0.6912 | 0.6964 | 0.6895 | 0.6956 | 0.6956 | 49 |
Jul 22, 2022 | 0.6923 | 0.6974 | 0.6900 | 0.6916 | 0.6916 | 75 |
Jul 21, 2022 | 0.6888 | 0.6937 | 0.6867 | 0.6905 | 0.6905 | 444 |
Jul 20, 2022 | 0.6919 | 0.6927 | 0.6877 | 0.6888 | 0.6888 | 268 |
Jul 19, 2022 | 0.6812 | 0.6913 | 0.6812 | 0.6898 | 0.6898 | 430 |
Jul 18, 2022 | 0.6811 | 0.6840 | 0.6811 | 0.6840 | 0.6840 | 59 |
Jul 15, 2022 | 0.6755 | 0.6813 | 0.6730 | 0.6791 | 0.6791 | 147 |
Jul 14, 2022 | 0.6738 | 0.6784 | 0.6690 | 0.6758 | 0.6758 | 199 |
Jul 13, 2022 | 0.6747 | 0.6799 | 0.6727 | 0.6769 | 0.6769 | 91 |
Jul 12, 2022 | 0.6736 | 0.6777 | 0.6715 | 0.6766 | 0.6766 | 104 |
Jul 11, 2022 | 0.6849 | 0.6849 | 0.6719 | 0.6741 | 0.6741 | 53 |
Jul 08, 2022 | 0.6848 | 0.6872 | 0.6810 | 0.6850 | 0.6850 | 45 |
Jul 07, 2022 | 0.6779 | 0.6848 | 0.6773 | 0.6840 | 0.6840 | 87 |
Jul 06, 2022 | 0.6805 | 0.6819 | 0.6762 | 0.6790 | 0.6790 | 65 |
Jul 05, 2022 | 0.6821 | 0.6892 | 0.6772 | 0.6790 | 0.6790 | 76 |
Jul 04, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 0.6876 | 0.6876 | 0.6767 | 0.6817 | 0.6817 | 124 |
Jun 30, 2022 | 0.6865 | 0.6914 | 0.6857 | 0.6908 | 0.6908 | 81 |
Jun 29, 2022 | 0.6919 | 0.6919 | 0.6873 | 0.6876 | 0.6876 | 200 |
Jun 28, 2022 | 0.6922 | 0.6960 | 0.6912 | 0.6914 | 0.6914 | 55 |
Jun 27, 2022 | 0.6950 | 0.6950 | 0.6911 | 0.6923 | 0.6923 | 104 |
Jun 24, 2022 | 0.6906 | 0.6956 | 0.6895 | 0.6939 | 0.6939 | 668 |
Jun 23, 2022 | 0.6909 | 0.6923 | 0.6880 | 0.6891 | 0.6891 | 206 |
Jun 22, 2022 | 0.6964 | 0.6964 | 0.6885 | 0.6932 | 0.6932 | 151 |
Jun 21, 2022 | 0.6944 | 0.6994 | 0.6937 | 0.6977 | 0.6977 | 111 |
Jun 20, 2022 | 0.6944 | 0.6994 | 0.6937 | 0.6952 | 0.6952 | 112 |
Jun 17, 2022 | 0.7051 | 0.7051 | 0.6902 | 0.6935 | 0.6935 | 112 |
Jun 16, 2022 | 0.7005 | 0.7063 | 0.6948 | 0.7061 | 0.7061 | 136 |
Jun 15, 2022 | 0.6896 | 0.7018 | 0.6896 | 0.6980 | 0.6980 | 137 |
Jun 14, 2022 | 0.6933 | 0.6970 | 0.6866 | 0.6866 | 0.6866 | 96 |
Jun 13, 2022 | 0.7049 | 0.7049 | 0.6956 | 0.6956 | 0.6956 | 177 |
Jun 10, 2022 | 0.7096 | 0.7139 | 0.7038 | 0.7054 | 0.7054 | 31,089 |
Jun 09, 2022 | 0.7190 | 0.7198 | 0.7093 | 0.7106 | 0.7106 | 119,116 |
Jun 08, 2022 | 0.7232 | 0.7235 | 0.7176 | 0.7193 | 0.7193 | 165,829 |
Jun 07, 2022 | 0.7194 | 0.7250 | 0.7157 | 0.7231 | 0.7231 | 129,743 |
Jun 06, 2022 | 0.7213 | 0.7232 | 0.7186 | 0.7193 | 0.7193 | 77,322 |
Jun 03, 2022 | 0.7266 | 0.7283 | 0.7202 | 0.7214 | 0.7214 | 75,950 |
Jun 02, 2022 | 0.7175 | 0.7271 | 0.7141 | 0.7255 | 0.7255 | 86,102 |
Jun 01, 2022 | 0.7178 | 0.7231 | 0.7156 | 0.7189 | 0.7189 | 91,529 |
May 31, 2022 | 0.7161 | 0.7204 | 0.7151 | 0.7176 | 0.7176 | 132,341 |
May 30, 2022 | - | - | - | - | - | - |
May 27, 2022 | 0.7099 | 0.7168 | 0.7091 | 0.7157 | 0.7157 | 90,845 |
May 26, 2022 | 0.7089 | 0.7111 | 0.7059 | 0.7093 | 0.7093 | 70,458 |
May 25, 2022 | 0.7110 | 0.7121 | 0.7037 | 0.7093 | 0.7093 | 93,661 |
May 24, 2022 | 0.7111 | 0.7115 | 0.7059 | 0.7085 | 0.7085 | 85,053 |
May 23, 2022 | 0.7064 | 0.7129 | 0.7052 | 0.7110 | 0.7110 | 92,492 |
May 20, 2022 | 0.7050 | 0.7076 | 0.7005 | 0.7022 | 0.7022 | 90,559 |
May 19, 2022 | 0.6957 | 0.7075 | 0.6956 | 0.7065 | 0.7065 | 116,886 |
May 18, 2022 | 0.7031 | 0.7049 | 0.6952 | 0.6967 | 0.6967 | 92,962 |
May 17, 2022 | 0.6973 | 0.7043 | 0.6970 | 0.7017 | 0.7017 | 89,211 |
May 16, 2022 | 0.6888 | 0.6938 | 0.6888 | 0.6938 | 0.6938 | 102,038 |
May 13, 2022 | 0.6894 | 0.6923 | 0.6883 | 0.6923 | 0.6923 | 56 |
May 12, 2022 | 0.6932 | 0.6934 | 0.6830 | 0.6830 | 0.6830 | 122 |
May 11, 2022 | 0.6938 | 0.7020 | 0.6935 | 0.6948 | 0.6948 | 469 |
May 10, 2022 | 0.6929 | 0.6980 | 0.6919 | 0.6941 | 0.6941 | 90 |
May 09, 2022 | 0.7027 | 0.7031 | 0.6950 | 0.6959 | 0.6959 | 127 |
May 06, 2022 | 0.7124 | 0.7124 | 0.7070 | 0.7076 | 0.7076 | 35 |
May 05, 2022 | 0.7255 | 0.7266 | 0.7084 | 0.7093 | 0.7093 | 83 |
May 04, 2022 | 0.7115 | 0.7256 | 0.7115 | 0.7234 | 0.7234 | 27 |
May 03, 2022 | 0.7070 | 0.7127 | 0.7070 | 0.7096 | 0.7096 | 27 |
May 02, 2022 | 0.7053 | 0.7066 | 0.7038 | 0.7038 | 0.7038 | 25 |
Apr 29, 2022 | 0.7105 | 0.7158 | 0.7066 | 0.7084 | 0.7084 | 21 |
Apr 28, 2022 | 0.7117 | 0.7151 | 0.7062 | 0.7097 | 0.7097 | 56 |
Apr 27, 2022 | 0.7142 | 0.7182 | 0.7109 | 0.7122 | 0.7122 | 88 |
Apr 26, 2022 | 0.7182 | 0.7227 | 0.7128 | 0.7147 | 0.7147 | 42 |
Apr 25, 2022 | 0.7205 | 0.7205 | 0.7154 | 0.7168 | 0.7168 | 21 |
Apr 22, 2022 | 0.7347 | 0.7347 | 0.7239 | 0.7239 | 0.7239 | 55 |
Apr 21, 2022 | 0.7436 | 0.7449 | 0.7368 | 0.7372 | 0.7372 | 49 |
Apr 20, 2022 | 0.7386 | 0.7458 | 0.7386 | 0.7442 | 0.7442 | 40 |
Apr 19, 2022 | 0.7359 | 0.7398 | 0.7359 | 0.7377 | 0.7377 | 16 |
Apr 18, 2022 | 0.7369 | 0.7369 | 0.7369 | 0.7369 | 0.7369 | 29 |
Apr 14, 2022 | 0.7453 | 0.7465 | 0.7405 | 0.7416 | 0.7416 | 136 |
Apr 13, 2022 | 0.7420 | 0.7447 | 0.7420 | 0.7445 | 0.7445 | 41 |
Apr 12, 2022 | 0.7431 | 0.7491 | 0.7431 | 0.7462 | 0.7462 | 30 |
Apr 11, 2022 | 0.7440 | 0.7440 | 0.7417 | 0.7430 | 0.7430 | 145 |
Apr 08, 2022 | 0.7466 | 0.7466 | 0.7429 | 0.7461 | 0.7461 | 7 |
Apr 07, 2022 | 0.7490 | 0.7491 | 0.7467 | 0.7485 | 0.7485 | 51 |
Apr 06, 2022 | 0.7578 | 0.7585 | 0.7495 | 0.7510 | 0.7510 | 48 |
Apr 05, 2022 | 0.7581 | 0.7653 | 0.7580 | 0.7595 | 0.7595 | 64 |
Apr 04, 2022 | 0.7491 | 0.7558 | 0.7491 | 0.7549 | 0.7549 | 25 |
Apr 01, 2022 | 0.7492 | 0.7516 | 0.7476 | 0.7497 | 0.7497 | 33 |
Mar 31, 2022 | 0.7515 | 0.7522 | 0.7474 | 0.7489 | 0.7489 | 103 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |