Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 19,800 |
Aug 15, 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 17,500 |
Aug 12, 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 800 |
Aug 11, 2022 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 27,600 |
Aug 10, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 34,800 |
Aug 09, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 35,500 |
Aug 08, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 8,500 |
Aug 05, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 19,000 |
Aug 04, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 6,900 |
Aug 03, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Aug 02, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 3,900 |
Jul 29, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 11,700 |
Jul 28, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 3,000 |
Jul 27, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 4,300 |
Jul 26, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 5,900 |
Jul 25, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 8,500 |
Jul 22, 2022 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 23,200 |
Jul 21, 2022 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 18,500 |
Jul 20, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20,000 |
Jul 19, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 72,000 |
Jul 18, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 58,700 |
Jul 15, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 14,500 |
Jul 14, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 100,300 |
Jul 13, 2022 | 0.6400 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 64,600 |
Jul 12, 2022 | 0.6200 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 111,300 |
Jul 11, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 34,100 |
Jul 08, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 26,400 |
Jul 07, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 10,000 |
Jul 06, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 46,100 |
Jul 05, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 40,100 |
Jul 04, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 33,000 |
Jun 30, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 26,700 |
Jun 29, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 40,300 |
Jun 28, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 8,700 |
Jun 27, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 58,000 |
Jun 24, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 51,700 |
Jun 23, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 14,600 |
Jun 22, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 22,100 |
Jun 21, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 16,500 |
Jun 20, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 16,900 |
Jun 17, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 4,800 |
Jun 16, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 49,000 |
Jun 15, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 4,000 |
Jun 14, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 42,000 |
Jun 13, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 8,900 |
Jun 10, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 17,400 |
Jun 09, 2022 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 243,400 |
Jun 08, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 5,000 |
Jun 07, 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 2,400 |
Jun 06, 2022 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 19,900 |
Jun 03, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 3,500 |
Jun 02, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 14,700 |
Jun 01, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 179,000 |
May 31, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 8,500 |
May 30, 2022 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 32,900 |
May 27, 2022 | 0.7200 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 100,900 |
May 26, 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 41,200 |
May 25, 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 42,500 |
May 24, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 117,700 |
May 20, 2022 | 0.7200 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 16,800 |
May 19, 2022 | 0.7000 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 79,900 |
May 18, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 27,000 |
May 17, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 184,000 |
May 16, 2022 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 229,000 |
May 13, 2022 | 0.6900 | 0.6900 | 0.6000 | 0.6000 | 0.6000 | 579,700 |
May 12, 2022 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 82,600 |
May 11, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 69,200 |
May 10, 2022 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 42,500 |
May 09, 2022 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 123,600 |
May 06, 2022 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 62,500 |
May 05, 2022 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 37,300 |
May 04, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,200 |
May 03, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 23,900 |
May 02, 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 18,400 |
Apr 29, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 39,500 |
Apr 28, 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 10,100 |
Apr 27, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,500 |
Apr 26, 2022 | 0.8300 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 97,600 |
Apr 25, 2022 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 70,300 |
Apr 22, 2022 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 29,600 |
Apr 21, 2022 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 4,400 |
Apr 20, 2022 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 46,900 |
Apr 19, 2022 | 0.8100 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 133,500 |
Apr 18, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 108,600 |
Apr 14, 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 65,700 |
Apr 13, 2022 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 29,200 |
Apr 12, 2022 | 0.8300 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 35,500 |
Apr 11, 2022 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 84,200 |
Apr 08, 2022 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 194,200 |
Apr 07, 2022 | 0.8900 | 0.9100 | 0.8400 | 0.8500 | 0.8500 | 214,400 |
Apr 06, 2022 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 24,100 |
Apr 05, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 11,000 |
Apr 04, 2022 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 19,500 |
Apr 01, 2022 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 9,600 |
Mar 31, 2022 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 76,800 |
Mar 30, 2022 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 42,300 |
Mar 29, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 20,800 |
Mar 28, 2022 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 69,700 |
Mar 25, 2022 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 76,000 |
Mar 24, 2022 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 29,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |