Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 43,600 |
May 19, 2022 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 46,800 |
May 18, 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 152,300 |
May 17, 2022 | 0.7300 | 0.8000 | 0.7300 | 0.7900 | 0.7900 | 612,800 |
May 16, 2022 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 113,800 |
May 13, 2022 | 0.6600 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 144,300 |
May 12, 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 67,100 |
May 11, 2022 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 160,300 |
May 10, 2022 | 0.6600 | 0.6900 | 0.6300 | 0.6300 | 0.6300 | 118,900 |
May 09, 2022 | 0.7000 | 0.7000 | 0.6300 | 0.6600 | 0.6600 | 181,700 |
May 06, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 210,500 |
May 05, 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 241,100 |
May 04, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 504,300 |
May 03, 2022 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 88,100 |
May 02, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 541,700 |
Apr 29, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 137,200 |
Apr 28, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 352,700 |
Apr 27, 2022 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 159,200 |
Apr 26, 2022 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 316,500 |
Apr 25, 2022 | 0.7800 | 0.7800 | 0.7100 | 0.7200 | 0.7200 | 557,600 |
Apr 22, 2022 | 0.7700 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 204,200 |
Apr 21, 2022 | 0.8100 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 355,000 |
Apr 20, 2022 | 0.8400 | 0.8400 | 0.7600 | 0.8400 | 0.8400 | 199,700 |
Apr 19, 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 71,500 |
Apr 18, 2022 | 0.7700 | 0.9900 | 0.7500 | 0.8700 | 0.8700 | 617,600 |
Apr 14, 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 125,600 |
Apr 13, 2022 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 95,900 |
Apr 12, 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 100,300 |
Apr 11, 2022 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 51,800 |
Apr 08, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 20,600 |
Apr 07, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 10,600 |
Apr 06, 2022 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 23,600 |
Apr 05, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 361,500 |
Apr 04, 2022 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 69,700 |
Apr 01, 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 38,300 |
Mar 31, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 27,000 |
Mar 30, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 10,000 |
Mar 29, 2022 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 119,200 |
Mar 28, 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 29,700 |
Mar 25, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 30,900 |
Mar 24, 2022 | 0.7700 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 61,600 |
Mar 23, 2022 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 29,000 |
Mar 22, 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 18,200 |
Mar 21, 2022 | 0.7800 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 105,400 |
Mar 18, 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 75,400 |
Mar 17, 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 36,000 |
Mar 16, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 26,200 |
Mar 15, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 60,800 |
Mar 14, 2022 | 0.7900 | 0.7900 | 0.7100 | 0.7500 | 0.7500 | 160,700 |
Mar 11, 2022 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 119,400 |
Mar 10, 2022 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 54,800 |
Mar 09, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 209,700 |
Mar 08, 2022 | 0.8200 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 162,300 |
Mar 07, 2022 | 0.7500 | 0.8100 | 0.6900 | 0.8100 | 0.8100 | 115,400 |
Mar 04, 2022 | 0.8000 | 0.8200 | 0.7100 | 0.7100 | 0.7100 | 105,300 |
Mar 03, 2022 | 0.7400 | 0.8100 | 0.7400 | 0.8000 | 0.8000 | 27,900 |
Mar 02, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 54,600 |
Mar 01, 2022 | 0.8300 | 0.8400 | 0.7500 | 0.7800 | 0.7800 | 155,700 |
Feb 28, 2022 | 0.7400 | 0.8300 | 0.7200 | 0.8000 | 0.8000 | 77,600 |
Feb 25, 2022 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 20,000 |
Feb 24, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 16,100 |
Feb 23, 2022 | 0.6400 | 0.7100 | 0.6400 | 0.7100 | 0.7100 | 117,400 |
Feb 22, 2022 | 0.6400 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 44,100 |
Feb 18, 2022 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 56,300 |
Feb 17, 2022 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 223,300 |
Feb 16, 2022 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 276,400 |
Feb 15, 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 155,100 |
Feb 14, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,500 |
Feb 11, 2022 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 265,800 |
Feb 10, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 51,300 |
Feb 09, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 142,900 |
Feb 08, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 221,600 |
Feb 07, 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 94,600 |
Feb 04, 2022 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 580,400 |
Feb 03, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 23,600 |
Feb 02, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 157,200 |
Feb 01, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 390,600 |
Jan 31, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 169,200 |
Jan 28, 2022 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 32,800 |
Jan 27, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 39,600 |
Jan 26, 2022 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 17,800 |
Jan 25, 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 33,300 |
Jan 24, 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 20,500 |
Jan 21, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 23,500 |
Jan 20, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,700 |
Jan 19, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 17,300 |
Jan 18, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 33,000 |
Jan 17, 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 201,600 |
Jan 14, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 14,500 |
Jan 13, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 19,200 |
Jan 12, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 40,100 |
Jan 11, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 6,000 |
Jan 10, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 5,000 |
Jan 07, 2022 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 62,200 |
Jan 06, 2022 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 59,500 |
Jan 05, 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 96,500 |
Jan 04, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 53,900 |
Dec 31, 2021 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 25,500 |
Dec 30, 2021 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 29,200 |
Dec 29, 2021 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 43,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |