Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 13,000 |
Aug 11, 2022 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 14,000 |
Aug 10, 2022 | 0.4300 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 40,000 |
Aug 09, 2022 | 0.4250 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 61,500 |
Aug 08, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 44,500 |
Aug 05, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Aug 04, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 33,900 |
Aug 03, 2022 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 32,600 |
Aug 02, 2022 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 67,200 |
Jul 29, 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 6,000 |
Jul 28, 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 12,000 |
Jul 27, 2022 | 0.4400 | 0.4450 | 0.4200 | 0.4400 | 0.4400 | 13,500 |
Jul 26, 2022 | 0.4200 | 0.4450 | 0.4100 | 0.4350 | 0.4350 | 32,500 |
Jul 25, 2022 | 0.4500 | 0.4500 | 0.3900 | 0.4150 | 0.4150 | 83,300 |
Jul 22, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 25,000 |
Jul 21, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 71,500 |
Jul 20, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 40,600 |
Jul 19, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4550 | 0.4550 | 149,000 |
Jul 18, 2022 | 0.5300 | 0.5300 | 0.4750 | 0.4750 | 0.4750 | 82,700 |
Jul 15, 2022 | 0.4950 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 103,900 |
Jul 14, 2022 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 53,800 |
Jul 13, 2022 | 0.6400 | 0.6400 | 0.5200 | 0.5200 | 0.5200 | 217,500 |
Jul 12, 2022 | 0.6600 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 134,600 |
Jul 11, 2022 | 0.7000 | 0.7400 | 0.6400 | 0.6450 | 0.6450 | 180,300 |
Jul 08, 2022 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 108,600 |
Jul 07, 2022 | 0.6000 | 0.6500 | 0.5500 | 0.6300 | 0.6300 | 163,100 |
Jul 06, 2022 | 0.6100 | 0.6100 | 0.5400 | 0.5500 | 0.5500 | 270,100 |
Jul 05, 2022 | 0.6000 | 0.6650 | 0.5900 | 0.6200 | 0.6200 | 146,900 |
Jul 04, 2022 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 5,800 |
Jun 30, 2022 | 0.5300 | 0.5300 | 0.4950 | 0.5100 | 0.5100 | 24,000 |
Jun 29, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 20,300 |
Jun 28, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 53,000 |
Jun 27, 2022 | 0.5400 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 181,700 |
Jun 24, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 11,000 |
Jun 23, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 86,700 |
Jun 22, 2022 | 0.5200 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 22,500 |
Jun 21, 2022 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 45,500 |
Jun 20, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 8,000 |
Jun 17, 2022 | 0.6000 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 26,500 |
Jun 16, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 40,800 |
Jun 15, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 12,000 |
Jun 14, 2022 | 0.6300 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 54,500 |
Jun 13, 2022 | 0.6200 | 0.6400 | 0.5700 | 0.5800 | 0.5800 | 26,000 |
Jun 10, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 37,500 |
Jun 09, 2022 | 0.5600 | 0.6400 | 0.5600 | 0.6400 | 0.6400 | 98,700 |
Jun 08, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 |
Jun 07, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 54,900 |
Jun 06, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 14,000 |
Jun 03, 2022 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 27,500 |
Jun 02, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 19,700 |
Jun 01, 2022 | 0.6100 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 144,000 |
May 31, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 13,500 |
May 30, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 26,000 |
May 27, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 27,000 |
May 26, 2022 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 8,000 |
May 25, 2022 | 0.6000 | 0.6900 | 0.5900 | 0.6500 | 0.6500 | 35,900 |
May 24, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 8,500 |
May 20, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 5,000 |
May 19, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 10,500 |
May 18, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 8,500 |
May 17, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,300 |
May 16, 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 5,000 |
May 13, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 53,100 |
May 12, 2022 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | 0.5500 | 35,500 |
May 11, 2022 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 29,500 |
May 10, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 32,800 |
May 09, 2022 | 0.6600 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 23,500 |
May 06, 2022 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 22,500 |
May 05, 2022 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 27,500 |
May 04, 2022 | 0.6800 | 0.7400 | 0.6500 | 0.7400 | 0.7400 | 127,000 |
May 03, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 17,000 |
May 02, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 22,500 |
Apr 29, 2022 | 0.7000 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 67,500 |
Apr 28, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 15,000 |
Apr 27, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 21,900 |
Apr 26, 2022 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 5,300 |
Apr 25, 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 6,000 |
Apr 22, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 41,500 |
Apr 21, 2022 | 0.7400 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 141,500 |
Apr 20, 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 8,500 |
Apr 19, 2022 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 44,700 |
Apr 18, 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
Apr 14, 2022 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 11,000 |
Apr 13, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
Apr 12, 2022 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 55,500 |
Apr 11, 2022 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 82,500 |
Apr 08, 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 16,000 |
Apr 07, 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 16,000 |
Apr 06, 2022 | 0.7400 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 36,500 |
Apr 05, 2022 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 23,000 |
Apr 04, 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 6,300 |
Apr 01, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 55,900 |
Mar 31, 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 20,500 |
Mar 30, 2022 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 29,500 |
Mar 29, 2022 | 0.7800 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 118,500 |
Mar 28, 2022 | 0.7000 | 0.7900 | 0.6900 | 0.7800 | 0.7800 | 113,300 |
Mar 25, 2022 | 0.6600 | 0.7400 | 0.6600 | 0.7000 | 0.7000 | 157,200 |
Mar 24, 2022 | 0.6600 | 0.6600 | 0.5700 | 0.6100 | 0.6100 | 123,500 |
Mar 23, 2022 | 0.6000 | 0.7200 | 0.6000 | 0.6600 | 0.6600 | 92,500 |
Mar 22, 2022 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 48,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |