Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.8300 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 2,699,500 |
Jun 23, 2022 | 0.8500 | 0.8500 | 0.7900 | 0.8400 | 0.8400 | 699,300 |
Jun 22, 2022 | 0.7900 | 0.8600 | 0.7400 | 0.8600 | 0.8600 | 846,600 |
Jun 21, 2022 | 0.8400 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 2,131,100 |
Jun 20, 2022 | 0.8100 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 1,439,300 |
Jun 17, 2022 | 0.7500 | 0.8100 | 0.7400 | 0.8000 | 0.8000 | 2,581,600 |
Jun 16, 2022 | 0.7200 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 1,611,700 |
Jun 15, 2022 | 0.7400 | 0.7400 | 0.6800 | 0.7200 | 0.7200 | 204,200 |
Jun 14, 2022 | 0.7500 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 1,504,400 |
Jun 13, 2022 | 0.7500 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 1,153,000 |
Jun 10, 2022 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 97,500 |
Jun 09, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 114,500 |
Jun 08, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 55,000 |
Jun 07, 2022 | 0.6600 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 110,300 |
Jun 06, 2022 | 0.7000 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 151,200 |
Jun 03, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 342,900 |
Jun 02, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 309,800 |
Jun 01, 2022 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 159,500 |
May 31, 2022 | 0.7300 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 136,200 |
May 30, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 462,300 |
May 27, 2022 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 94,200 |
May 26, 2022 | 0.6900 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 414,800 |
May 25, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 108,800 |
May 24, 2022 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 32,000 |
May 20, 2022 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 141,700 |
May 19, 2022 | 0.5400 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 3,388,300 |
May 18, 2022 | 0.5100 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 166,500 |
May 17, 2022 | 0.5600 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 8,500 |
May 16, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 300 |
May 13, 2022 | 0.5000 | 0.5700 | 0.4600 | 0.5600 | 0.5600 | 97,000 |
May 12, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 48,000 |
May 11, 2022 | 0.5300 | 0.6200 | 0.5300 | 0.5800 | 0.5800 | 463,100 |
May 10, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 104,500 |
May 09, 2022 | 0.5900 | 0.6000 | 0.5000 | 0.5300 | 0.5300 | 144,300 |
May 06, 2022 | 0.6800 | 0.6800 | 0.5700 | 0.6000 | 0.6000 | 176,900 |
May 05, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 157,600 |
May 04, 2022 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 76,100 |
May 03, 2022 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 29,700 |
May 02, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 50,000 |
Apr 29, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 14,500 |
Apr 28, 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 6,800 |
Apr 27, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 11,900 |
Apr 26, 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 20,900 |
Apr 25, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 299,300 |
Apr 22, 2022 | 0.7800 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 153,300 |
Apr 21, 2022 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 169,100 |
Apr 20, 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 57,500 |
Apr 19, 2022 | 0.8100 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 49,700 |
Apr 18, 2022 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 288,100 |
Apr 14, 2022 | 0.7500 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 342,100 |
Apr 13, 2022 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 89,000 |
Apr 12, 2022 | 0.7900 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 396,700 |
Apr 11, 2022 | 0.8500 | 0.8500 | 0.7700 | 0.8200 | 0.8200 | 391,500 |
Apr 08, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 67,600 |
Apr 07, 2022 | 0.8900 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 112,600 |
Apr 06, 2022 | 0.7800 | 0.9700 | 0.7800 | 0.8900 | 0.8900 | 1,153,000 |
Apr 05, 2022 | 0.7500 | 0.9200 | 0.7400 | 0.8200 | 0.8200 | 830,900 |
Apr 04, 2022 | 0.7400 | 0.7700 | 0.7000 | 0.7500 | 0.7500 | 499,700 |
Apr 01, 2022 | 0.6500 | 0.7800 | 0.6500 | 0.7300 | 0.7300 | 474,800 |
Mar 31, 2022 | 0.5500 | 0.8000 | 0.5500 | 0.7000 | 0.7000 | 1,007,800 |
Mar 30, 2022 | 0.4700 | 0.5500 | 0.4700 | 0.5500 | 0.5500 | 177,400 |
Mar 29, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
Mar 28, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 200,300 |
Mar 25, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,400 |
Mar 24, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 80,000 |
Mar 23, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,500 |
Mar 22, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 101,900 |
Mar 21, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 292,200 |
Mar 18, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 93,400 |
Mar 17, 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 57,000 |
Mar 16, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 29,000 |
Mar 15, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 238,500 |
Mar 14, 2022 | 0.4900 | 0.4900 | 0.4100 | 0.4100 | 0.4100 | 47,000 |
Mar 11, 2022 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 99,500 |
Mar 10, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 81,500 |
Mar 09, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 35,000 |
Mar 08, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 97,500 |
Mar 07, 2022 | 0.4400 | 0.4900 | 0.4200 | 0.4600 | 0.4600 | 153,700 |
Mar 04, 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 66,500 |
Mar 03, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 18,800 |
Mar 02, 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 15,100 |
Mar 01, 2022 | 0.4500 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 256,900 |
Feb 28, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 36,400 |
Feb 25, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.4600 | 0.4600 | 137,800 |
Feb 24, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 38,400 |
Feb 23, 2022 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 81,400 |
Feb 22, 2022 | 0.5800 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 54,500 |
Feb 18, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 297,500 |
Feb 17, 2022 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 45,600 |
Feb 16, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 60,000 |
Feb 15, 2022 | 0.5700 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 55,900 |
Feb 14, 2022 | 0.5500 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 263,300 |
Feb 11, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 88,000 |
Feb 10, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 85,500 |
Feb 09, 2022 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 143,000 |
Feb 08, 2022 | 0.5000 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 487,500 |
Feb 07, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 62,500 |
Feb 04, 2022 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 21,700 |
Feb 03, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 14,100 |
Feb 02, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 63,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |