Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 0.5830 | 0.5830 | 0.5620 | 0.5680 | 0.5680 | 32,800 |
Aug 15, 2022 | 0.6160 | 0.6160 | 0.5720 | 0.5900 | 0.5900 | 45,400 |
Aug 12, 2022 | 0.6100 | 0.6150 | 0.5870 | 0.5870 | 0.5870 | 36,300 |
Aug 11, 2022 | 0.6480 | 0.6530 | 0.6120 | 0.6120 | 0.6120 | 47,700 |
Aug 10, 2022 | 0.6300 | 0.6300 | 0.5850 | 0.6200 | 0.6200 | 60,800 |
Aug 09, 2022 | 0.6170 | 0.6190 | 0.5920 | 0.5980 | 0.5980 | 31,000 |
Aug 08, 2022 | 0.6390 | 0.6450 | 0.6150 | 0.6150 | 0.6150 | 64,000 |
Aug 05, 2022 | 0.5820 | 0.6200 | 0.5820 | 0.5980 | 0.5980 | 76,400 |
Aug 04, 2022 | 0.5930 | 0.6150 | 0.5760 | 0.5900 | 0.5900 | 112,400 |
Aug 03, 2022 | 0.6200 | 0.6200 | 0.5770 | 0.5890 | 0.5890 | 71,300 |
Aug 02, 2022 | 0.6280 | 0.6430 | 0.5880 | 0.6150 | 0.6150 | 238,800 |
Aug 01, 2022 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 111,600 |
Jul 29, 2022 | 0.6280 | 0.6440 | 0.6140 | 0.6200 | 0.6200 | 118,100 |
Jul 28, 2022 | 0.6190 | 0.6350 | 0.6110 | 0.6280 | 0.6280 | 47,500 |
Jul 27, 2022 | 0.5410 | 0.6200 | 0.5410 | 0.6200 | 0.6200 | 94,700 |
Jul 26, 2022 | 0.5470 | 0.5680 | 0.5400 | 0.5570 | 0.5570 | 60,100 |
Jul 25, 2022 | 0.5600 | 0.5680 | 0.5210 | 0.5420 | 0.5420 | 227,800 |
Jul 22, 2022 | 0.5910 | 0.5910 | 0.5440 | 0.5620 | 0.5620 | 172,900 |
Jul 21, 2022 | 0.5900 | 0.5900 | 0.5490 | 0.5700 | 0.5700 | 119,200 |
Jul 20, 2022 | 0.5860 | 0.5860 | 0.5590 | 0.5840 | 0.5840 | 49,200 |
Jul 19, 2022 | 0.5500 | 0.6000 | 0.5310 | 0.5720 | 0.5720 | 288,700 |
Jul 18, 2022 | 0.5800 | 0.5840 | 0.5220 | 0.5370 | 0.5370 | 155,800 |
Jul 15, 2022 | 0.5620 | 0.5620 | 0.5390 | 0.5600 | 0.5600 | 138,900 |
Jul 14, 2022 | 0.5290 | 0.5680 | 0.5040 | 0.5640 | 0.5640 | 52,000 |
Jul 13, 2022 | 0.5260 | 0.5560 | 0.5140 | 0.5340 | 0.5340 | 66,700 |
Jul 12, 2022 | 0.5630 | 0.5800 | 0.5370 | 0.5460 | 0.5460 | 81,900 |
Jul 11, 2022 | 0.5830 | 0.5940 | 0.5700 | 0.5800 | 0.5800 | 144,800 |
Jul 08, 2022 | 0.6100 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 56,400 |
Jul 07, 2022 | 0.5950 | 0.6200 | 0.5800 | 0.6140 | 0.6140 | 47,100 |
Jul 06, 2022 | 0.5900 | 0.5950 | 0.5500 | 0.5640 | 0.5640 | 99,900 |
Jul 05, 2022 | 0.5960 | 0.6190 | 0.5680 | 0.5880 | 0.5880 | 112,700 |
Jul 01, 2022 | 0.6510 | 0.6630 | 0.6000 | 0.6280 | 0.6280 | 122,700 |
Jun 30, 2022 | 0.5830 | 0.6450 | 0.5660 | 0.5900 | 0.5900 | 37,600 |
Jun 29, 2022 | 0.6400 | 0.6520 | 0.5950 | 0.6020 | 0.6020 | 76,500 |
Jun 28, 2022 | 0.7000 | 0.7000 | 0.6370 | 0.6390 | 0.6390 | 90,400 |
Jun 27, 2022 | 0.6860 | 0.7010 | 0.6620 | 0.6900 | 0.6900 | 88,700 |
Jun 24, 2022 | 0.5710 | 0.6380 | 0.5620 | 0.6310 | 0.6310 | 95,800 |
Jun 23, 2022 | 0.5930 | 0.6000 | 0.5460 | 0.5630 | 0.5630 | 153,100 |
Jun 22, 2022 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 76,700 |
Jun 21, 2022 | 0.6370 | 0.7180 | 0.6260 | 0.6380 | 0.6380 | 136,700 |
Jun 17, 2022 | 0.6130 | 0.6340 | 0.5800 | 0.6210 | 0.6210 | 155,000 |
Jun 16, 2022 | 0.6210 | 0.6370 | 0.5910 | 0.6070 | 0.6070 | 255,400 |
Jun 15, 2022 | 0.6350 | 0.6620 | 0.6120 | 0.6370 | 0.6370 | 73,200 |
Jun 14, 2022 | 0.7000 | 0.7000 | 0.6000 | 0.6020 | 0.6020 | 142,900 |
Jun 13, 2022 | 0.7010 | 0.7270 | 0.6620 | 0.6630 | 0.6630 | 318,600 |
Jun 10, 2022 | 0.7500 | 0.7640 | 0.7320 | 0.7540 | 0.7540 | 128,900 |
Jun 09, 2022 | 0.8870 | 0.8870 | 0.8000 | 0.8000 | 0.8000 | 80,200 |
Jun 08, 2022 | 0.9900 | 0.9900 | 0.8800 | 0.9030 | 0.9030 | 92,900 |
Jun 07, 2022 | 0.8440 | 0.9300 | 0.8170 | 0.9150 | 0.9150 | 117,100 |
Jun 06, 2022 | 0.8620 | 0.8730 | 0.8140 | 0.8300 | 0.8300 | 98,800 |
Jun 03, 2022 | 0.8440 | 0.8530 | 0.8220 | 0.8500 | 0.8500 | 34,700 |
Jun 02, 2022 | 0.9030 | 0.9030 | 0.8170 | 0.8460 | 0.8460 | 227,900 |
Jun 01, 2022 | 0.8420 | 0.8630 | 0.7700 | 0.8250 | 0.8250 | 140,900 |
May 31, 2022 | 0.8200 | 0.8900 | 0.8100 | 0.8190 | 0.8190 | 150,800 |
May 27, 2022 | 0.7650 | 0.8000 | 0.7300 | 0.7670 | 0.7670 | 95,500 |
May 26, 2022 | 0.6840 | 0.7570 | 0.6840 | 0.7410 | 0.7410 | 124,800 |
May 25, 2022 | 0.6800 | 0.6820 | 0.6680 | 0.6710 | 0.6710 | 37,400 |
May 24, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6810 | 0.6810 | 97,800 |
May 23, 2022 | 0.6600 | 0.7370 | 0.6120 | 0.6850 | 0.6850 | 107,800 |
May 20, 2022 | 0.6770 | 0.6850 | 0.6360 | 0.6760 | 0.6760 | 76,800 |
May 19, 2022 | 0.6530 | 0.6970 | 0.6500 | 0.6600 | 0.6600 | 251,600 |
May 18, 2022 | 0.7080 | 0.7200 | 0.6500 | 0.6580 | 0.6580 | 477,900 |
May 17, 2022 | 0.7120 | 0.7590 | 0.6950 | 0.7370 | 0.7370 | 139,900 |
May 16, 2022 | 0.6900 | 0.7270 | 0.6790 | 0.7060 | 0.7060 | 170,500 |
May 13, 2022 | 0.6420 | 0.6960 | 0.6420 | 0.6840 | 0.6840 | 244,900 |
May 12, 2022 | 0.6160 | 0.6260 | 0.5670 | 0.5800 | 0.5800 | 440,200 |
May 11, 2022 | 0.6710 | 0.7030 | 0.6100 | 0.6430 | 0.6430 | 528,000 |
May 10, 2022 | 0.6970 | 0.7230 | 0.6330 | 0.6640 | 0.6640 | 148,700 |
May 09, 2022 | 0.7160 | 0.7160 | 0.6260 | 0.6260 | 0.6260 | 207,600 |
May 06, 2022 | 0.7640 | 0.7890 | 0.7000 | 0.7600 | 0.7600 | 150,000 |
May 05, 2022 | 0.8500 | 0.8500 | 0.7370 | 0.7600 | 0.7600 | 172,600 |
May 04, 2022 | 0.7820 | 0.8350 | 0.7620 | 0.7900 | 0.7900 | 266,300 |
May 03, 2022 | 0.6800 | 0.7510 | 0.6800 | 0.7360 | 0.7360 | 154,800 |
May 02, 2022 | 0.6610 | 0.6790 | 0.6050 | 0.6700 | 0.6700 | 321,400 |
Apr 29, 2022 | 0.6920 | 0.7300 | 0.6600 | 0.6670 | 0.6670 | 129,400 |
Apr 28, 2022 | 0.6900 | 0.7260 | 0.6530 | 0.6920 | 0.6920 | 215,900 |
Apr 27, 2022 | 0.7400 | 0.7670 | 0.7000 | 0.7100 | 0.7100 | 184,600 |
Apr 26, 2022 | 0.7530 | 0.7790 | 0.7180 | 0.7390 | 0.7390 | 150,400 |
Apr 25, 2022 | 0.7400 | 0.7900 | 0.6890 | 0.7640 | 0.7640 | 265,800 |
Apr 22, 2022 | 0.8400 | 0.8480 | 0.7560 | 0.7620 | 0.7620 | 323,400 |
Apr 21, 2022 | 0.9900 | 0.9900 | 0.8160 | 0.8480 | 0.8480 | 275,600 |
Apr 20, 2022 | 0.9000 | 0.9560 | 0.8700 | 0.9400 | 0.9400 | 146,000 |
Apr 19, 2022 | 1.0000 | 1.0000 | 0.8760 | 0.8820 | 0.8820 | 263,100 |
Apr 18, 2022 | 1.0700 | 1.0700 | 0.9510 | 0.9710 | 0.9710 | 258,800 |
Apr 14, 2022 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 309,000 |
Apr 13, 2022 | 0.9900 | 1.0200 | 0.9790 | 1.0000 | 1.0000 | 323,100 |
Apr 12, 2022 | 0.9470 | 0.9640 | 0.9290 | 0.9520 | 0.9520 | 315,700 |
Apr 11, 2022 | 1.0800 | 1.0800 | 0.9210 | 0.9440 | 0.9440 | 236,600 |
Apr 08, 2022 | 0.9950 | 1.0300 | 0.9670 | 0.9790 | 0.9790 | 306,000 |
Apr 07, 2022 | 0.9200 | 0.9630 | 0.8900 | 0.9500 | 0.9500 | 308,700 |
Apr 06, 2022 | 0.9090 | 0.9400 | 0.8700 | 0.9090 | 0.9090 | 266,800 |
Apr 05, 2022 | 0.8570 | 0.9300 | 0.8370 | 0.9100 | 0.9100 | 679,300 |
Apr 04, 2022 | 0.9510 | 0.9510 | 0.8330 | 0.8330 | 0.8330 | 364,200 |
Apr 01, 2022 | 0.9000 | 0.9090 | 0.8500 | 0.8830 | 0.8830 | 101,100 |
Mar 31, 2022 | 0.9380 | 0.9800 | 0.8800 | 0.8880 | 0.8880 | 278,600 |
Mar 30, 2022 | 0.9400 | 0.9510 | 0.8800 | 0.8800 | 0.8800 | 346,500 |
Mar 29, 2022 | 0.9110 | 0.9320 | 0.8500 | 0.9200 | 0.9200 | 551,100 |
Mar 28, 2022 | 0.8670 | 0.9380 | 0.7700 | 0.8940 | 0.8940 | 385,500 |
Mar 25, 2022 | 0.8600 | 0.9200 | 0.8600 | 0.8840 | 0.8840 | 238,100 |
Mar 24, 2022 | 0.8580 | 0.8580 | 0.7750 | 0.8540 | 0.8540 | 194,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |