Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 72,300 |
May 24, 2022 | 0.6900 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 177,200 |
May 20, 2022 | 0.6800 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 317,300 |
May 19, 2022 | 0.6400 | 0.7000 | 0.6300 | 0.6900 | 0.6900 | 397,800 |
May 18, 2022 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 382,000 |
May 17, 2022 | 0.6600 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 506,900 |
May 16, 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 247,800 |
May 13, 2022 | 0.6300 | 0.7200 | 0.6300 | 0.7200 | 0.7200 | 336,000 |
May 12, 2022 | 0.6500 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 249,300 |
May 11, 2022 | 0.6600 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 251,200 |
May 10, 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6300 | 0.6300 | 402,400 |
May 09, 2022 | 0.7400 | 0.7400 | 0.6200 | 0.7200 | 0.7200 | 1,206,800 |
May 06, 2022 | 0.8200 | 0.8200 | 0.7400 | 0.7500 | 0.7500 | 694,000 |
May 05, 2022 | 0.9100 | 0.9100 | 0.8000 | 0.8100 | 0.8100 | 489,600 |
May 04, 2022 | 0.8600 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 471,900 |
May 03, 2022 | 0.8800 | 0.8900 | 0.8000 | 0.8600 | 0.8600 | 940,400 |
May 02, 2022 | 1.0300 | 1.0300 | 0.8600 | 0.8700 | 0.8700 | 2,373,400 |
Apr 29, 2022 | 1.1500 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 1,500,300 |
Apr 28, 2022 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 471,900 |
Apr 27, 2022 | 1.1500 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 356,400 |
Apr 26, 2022 | 1.1700 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 551,900 |
Apr 25, 2022 | 1.1600 | 1.2000 | 1.0900 | 1.1700 | 1.1700 | 732,900 |
Apr 22, 2022 | 1.1000 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 575,900 |
Apr 21, 2022 | 1.1400 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 329,900 |
Apr 20, 2022 | 1.2100 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 347,400 |
Apr 19, 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 185,700 |
Apr 18, 2022 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 263,100 |
Apr 14, 2022 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 153,200 |
Apr 13, 2022 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 256,200 |
Apr 12, 2022 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 351,500 |
Apr 11, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 192,600 |
Apr 08, 2022 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 196,600 |
Apr 07, 2022 | 1.1800 | 1.1900 | 1.0400 | 1.1400 | 1.1400 | 450,600 |
Apr 06, 2022 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 447,400 |
Apr 05, 2022 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 206,800 |
Apr 04, 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 114,600 |
Apr 01, 2022 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 262,200 |
Mar 31, 2022 | 1.2000 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 212,000 |
Mar 30, 2022 | 1.2000 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 236,900 |
Mar 29, 2022 | 1.1800 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 525,600 |
Mar 28, 2022 | 1.2600 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 342,100 |
Mar 25, 2022 | 1.2900 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 250,200 |
Mar 24, 2022 | 1.2500 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 611,600 |
Mar 23, 2022 | 1.1600 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 413,900 |
Mar 22, 2022 | 1.2000 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 303,000 |
Mar 21, 2022 | 1.2100 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 235,600 |
Mar 18, 2022 | 1.1400 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 750,500 |
Mar 17, 2022 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 308,000 |
Mar 16, 2022 | 1.1400 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 174,000 |
Mar 15, 2022 | 1.0600 | 1.1400 | 1.0100 | 1.1400 | 1.1400 | 285,300 |
Mar 14, 2022 | 1.1500 | 1.1600 | 1.0400 | 1.1000 | 1.1000 | 372,500 |
Mar 11, 2022 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 161,800 |
Mar 10, 2022 | 1.1800 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 371,000 |
Mar 09, 2022 | 1.1200 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 608,700 |
Mar 08, 2022 | 1.0300 | 1.1900 | 1.0200 | 1.1200 | 1.1200 | 864,400 |
Mar 07, 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 742,900 |
Mar 04, 2022 | 0.9700 | 0.9900 | 0.9300 | 0.9700 | 0.9700 | 657,100 |
Mar 03, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 428,300 |
Mar 02, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 174,700 |
Mar 01, 2022 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 330,000 |
Feb 28, 2022 | 0.9600 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 216,900 |
Feb 25, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 181,200 |
Feb 24, 2022 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | 0.8900 | 397,200 |
Feb 23, 2022 | 0.9200 | 0.9700 | 0.9000 | 0.9500 | 0.9500 | 294,100 |
Feb 22, 2022 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 262,200 |
Feb 18, 2022 | 0.9500 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 365,500 |
Feb 17, 2022 | 1.0500 | 1.0700 | 0.9200 | 0.9300 | 0.9300 | 412,000 |
Feb 16, 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 189,700 |
Feb 15, 2022 | 0.9600 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 359,500 |
Feb 14, 2022 | 1.0000 | 1.0500 | 0.9600 | 0.9700 | 0.9700 | 502,700 |
Feb 11, 2022 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 409,300 |
Feb 10, 2022 | 0.8500 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 382,000 |
Feb 09, 2022 | 0.8500 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 320,300 |
Feb 08, 2022 | 0.8600 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 340,500 |
Feb 07, 2022 | 0.8700 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 210,200 |
Feb 04, 2022 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 116,000 |
Feb 03, 2022 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 88,900 |
Feb 02, 2022 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 52,300 |
Feb 01, 2022 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 63,500 |
Jan 31, 2022 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 206,000 |
Jan 28, 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 119,700 |
Jan 27, 2022 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 194,400 |
Jan 26, 2022 | 0.9900 | 0.9900 | 0.9000 | 0.9200 | 0.9200 | 137,100 |
Jan 25, 2022 | 0.9300 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 134,000 |
Jan 24, 2022 | 0.9100 | 0.9400 | 0.8700 | 0.9400 | 0.9400 | 301,500 |
Jan 21, 2022 | 0.9600 | 0.9900 | 0.9100 | 0.9300 | 0.9300 | 368,700 |
Jan 20, 2022 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 351,700 |
Jan 19, 2022 | 0.9800 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 476,800 |
Jan 18, 2022 | 0.9500 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 199,100 |
Jan 17, 2022 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 19,500 |
Jan 14, 2022 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 201,900 |
Jan 13, 2022 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 206,300 |
Jan 12, 2022 | 0.9300 | 1.0100 | 0.9300 | 0.9800 | 0.9800 | 574,800 |
Jan 11, 2022 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 48,400 |
Jan 10, 2022 | 0.9000 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 217,800 |
Jan 07, 2022 | 0.8600 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 277,400 |
Jan 06, 2022 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 221,900 |
Jan 05, 2022 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 220,700 |
Jan 04, 2022 | 0.9500 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 88,400 |
Dec 31, 2021 | 0.9900 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 112,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |