Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 34,700 |
Aug 11, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 75,900 |
Aug 10, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 174,600 |
Aug 09, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 49,200 |
Aug 08, 2022 | 0.4000 | 0.4600 | 0.4000 | 0.4500 | 0.4500 | 512,400 |
Aug 05, 2022 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 372,300 |
Aug 04, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 500,100 |
Aug 03, 2022 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 499,700 |
Aug 02, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 519,600 |
Jul 29, 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 1,407,400 |
Jul 28, 2022 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 2,377,700 |
Jul 27, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 722,800 |
Jul 26, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 927,000 |
Jul 25, 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 1,238,800 |
Jul 22, 2022 | 0.3300 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 1,980,700 |
Jul 21, 2022 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 785,500 |
Jul 20, 2022 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 575,600 |
Jul 19, 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 319,800 |
Jul 18, 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 658,500 |
Jul 15, 2022 | 0.3300 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 704,100 |
Jul 14, 2022 | 0.3600 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 1,020,500 |
Jul 13, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 557,100 |
Jul 12, 2022 | 0.4200 | 0.4200 | 0.3600 | 0.3700 | 0.3700 | 657,000 |
Jul 11, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 88,600 |
Jul 08, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 221,100 |
Jul 07, 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 106,600 |
Jul 06, 2022 | 0.4900 | 0.4900 | 0.4100 | 0.4200 | 0.4200 | 329,000 |
Jul 05, 2022 | 0.5100 | 0.5100 | 0.4400 | 0.4500 | 0.4500 | 315,500 |
Jul 04, 2022 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 98,900 |
Jun 30, 2022 | 0.5400 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 395,600 |
Jun 29, 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 359,700 |
Jun 28, 2022 | 0.4900 | 0.5600 | 0.4900 | 0.5200 | 0.5200 | 940,600 |
Jun 27, 2022 | 0.4400 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 314,200 |
Jun 24, 2022 | 0.4600 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 1,457,200 |
Jun 23, 2022 | 0.5200 | 0.5500 | 0.4100 | 0.4600 | 0.4600 | 2,152,800 |
Jun 22, 2022 | 0.5900 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 511,200 |
Jun 21, 2022 | 0.6100 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 383,200 |
Jun 20, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 49,700 |
Jun 17, 2022 | 0.6200 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 688,700 |
Jun 16, 2022 | 0.6300 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 386,100 |
Jun 15, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 204,400 |
Jun 14, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 129,800 |
Jun 13, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 176,400 |
Jun 10, 2022 | 0.6600 | 0.7100 | 0.6400 | 0.7100 | 0.7100 | 131,000 |
Jun 09, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 323,400 |
Jun 08, 2022 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 107,900 |
Jun 07, 2022 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 228,400 |
Jun 06, 2022 | 0.7700 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 93,000 |
Jun 03, 2022 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 96,200 |
Jun 02, 2022 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 318,300 |
Jun 01, 2022 | 0.7400 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 291,900 |
May 31, 2022 | 0.7600 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 176,700 |
May 30, 2022 | 0.7400 | 0.7800 | 0.7100 | 0.7800 | 0.7800 | 154,300 |
May 27, 2022 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 67,600 |
May 26, 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 39,000 |
May 25, 2022 | 0.7600 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 55,100 |
May 24, 2022 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 253,900 |
May 20, 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 97,600 |
May 19, 2022 | 0.6900 | 0.7600 | 0.6800 | 0.7300 | 0.7300 | 196,000 |
May 18, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 174,200 |
May 17, 2022 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 272,400 |
May 16, 2022 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 188,800 |
May 13, 2022 | 0.6200 | 0.7200 | 0.6200 | 0.7000 | 0.7000 | 568,400 |
May 12, 2022 | 0.6700 | 0.6800 | 0.6200 | 0.6300 | 0.6300 | 397,000 |
May 11, 2022 | 0.6900 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 220,000 |
May 10, 2022 | 0.7700 | 0.7700 | 0.6700 | 0.6900 | 0.6900 | 282,900 |
May 09, 2022 | 0.8500 | 0.8500 | 0.7100 | 0.7300 | 0.7300 | 640,500 |
May 06, 2022 | 0.8200 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 314,900 |
May 05, 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 524,200 |
May 04, 2022 | 0.8300 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 434,300 |
May 03, 2022 | 0.8700 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 199,300 |
May 02, 2022 | 0.8600 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 195,500 |
Apr 29, 2022 | 0.8800 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 318,300 |
Apr 28, 2022 | 0.8700 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 476,200 |
Apr 27, 2022 | 0.8700 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 154,700 |
Apr 26, 2022 | 0.8900 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 265,000 |
Apr 25, 2022 | 0.9400 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 378,700 |
Apr 22, 2022 | 0.9700 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 290,000 |
Apr 21, 2022 | 0.9800 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 349,800 |
Apr 20, 2022 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 288,400 |
Apr 19, 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 389,700 |
Apr 18, 2022 | 1.0300 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 314,000 |
Apr 14, 2022 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 1,497,300 |
Apr 13, 2022 | 0.9600 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 1,748,600 |
Apr 12, 2022 | 0.9400 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 646,800 |
Apr 11, 2022 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 317,800 |
Apr 08, 2022 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 635,000 |
Apr 07, 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 694,400 |
Apr 06, 2022 | 0.8700 | 0.9600 | 0.8700 | 0.9500 | 0.9500 | 1,947,800 |
Apr 05, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 2,670,500 |
Apr 04, 2022 | 1.0000 | 1.0700 | 0.9100 | 1.0200 | 1.0200 | 3,343,900 |
Apr 01, 2022 | 1.0800 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 96,500 |
Mar 31, 2022 | 1.1000 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 221,400 |
Mar 30, 2022 | 1.1000 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 450,000 |
Mar 29, 2022 | 1.1200 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 362,900 |
Mar 28, 2022 | 1.1000 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 268,400 |
Mar 25, 2022 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 135,700 |
Mar 24, 2022 | 1.0900 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 610,600 |
Mar 23, 2022 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 376,900 |
Mar 22, 2022 | 1.0900 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 153,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |