Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 1.1900 | 1.2700 | 1.0400 | 1.1000 | 1.1000 | 573,586 |
Aug 16, 2022 | 0.9500 | 1.2200 | 0.9300 | 1.2000 | 1.2000 | 971,278 |
Aug 15, 2022 | 0.7200 | 0.9700 | 0.7200 | 0.9700 | 0.9700 | 727,130 |
Aug 12, 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 43,415 |
Aug 11, 2022 | 0.6800 | 0.7400 | 0.6700 | 0.7400 | 0.7400 | 118,545 |
Aug 10, 2022 | 0.5800 | 0.6900 | 0.5800 | 0.6900 | 0.6900 | 196,769 |
Aug 09, 2022 | 0.5800 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 17,583 |
Aug 08, 2022 | 0.5800 | 0.5900 | 0.5400 | 0.5800 | 0.5800 | 112,214 |
Aug 05, 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 10,181 |
Aug 04, 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 59,646 |
Aug 03, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 25,343 |
Aug 02, 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 36,106 |
Jul 29, 2022 | 0.4900 | 0.5800 | 0.4900 | 0.5700 | 0.5700 | 148,563 |
Jul 28, 2022 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 9,437 |
Jul 27, 2022 | 0.4900 | 0.5000 | 0.4700 | 0.4950 | 0.4950 | 21,833 |
Jul 26, 2022 | 0.4850 | 0.4900 | 0.4650 | 0.4900 | 0.4900 | 10,616 |
Jul 25, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4950 | 0.4950 | 39,938 |
Jul 22, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 22,552 |
Jul 21, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 26,538 |
Jul 20, 2022 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 56,285 |
Jul 19, 2022 | 0.4500 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 28,735 |
Jul 18, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 25,977 |
Jul 15, 2022 | 0.4550 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 30,692 |
Jul 14, 2022 | 0.4700 | 0.4750 | 0.4500 | 0.4625 | 0.4625 | 17,306 |
Jul 13, 2022 | 0.4950 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 17,551 |
Jul 12, 2022 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 5,235 |
Jul 11, 2022 | 0.4850 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 4,791 |
Jul 08, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 7,670 |
Jul 07, 2022 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 17,342 |
Jul 06, 2022 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 22,565 |
Jul 05, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 8,651 |
Jul 04, 2022 | 0.4550 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 17,340 |
Jun 30, 2022 | 0.5400 | 0.5400 | 0.4450 | 0.4600 | 0.4600 | 97,753 |
Jun 29, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 7,155 |
Jun 28, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 24,297 |
Jun 27, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 13,383 |
Jun 24, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 25,299 |
Jun 23, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 7,967 |
Jun 22, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 27,337 |
Jun 21, 2022 | 0.5500 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 39,135 |
Jun 20, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 5,667 |
Jun 17, 2022 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 37,073 |
Jun 16, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 32,670 |
Jun 15, 2022 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 17,790 |
Jun 14, 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 43,519 |
Jun 13, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 92,519 |
Jun 10, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 25,778 |
Jun 09, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 31,670 |
Jun 08, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 19,895 |
Jun 07, 2022 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 15,548 |
Jun 06, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 22,448 |
Jun 03, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 11,828 |
Jun 02, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 10,539 |
Jun 01, 2022 | 0.6500 | 0.6800 | 0.6200 | 0.6300 | 0.6300 | 29,420 |
May 31, 2022 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 54,472 |
May 30, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 60,485 |
May 27, 2022 | 0.6600 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 38,331 |
May 26, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 10,808 |
May 25, 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 8,786 |
May 24, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 19,948 |
May 20, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 133,713 |
May 19, 2022 | 0.6300 | 0.6900 | 0.6300 | 0.6300 | 0.6300 | 60,956 |
May 18, 2022 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 29,565 |
May 17, 2022 | 0.6700 | 0.7000 | 0.6300 | 0.6500 | 0.6500 | 48,425 |
May 16, 2022 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 16,443 |
May 13, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 43,590 |
May 12, 2022 | 0.6600 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 60,333 |
May 11, 2022 | 0.6300 | 0.7200 | 0.6300 | 0.6300 | 0.6300 | 78,472 |
May 10, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 83,430 |
May 09, 2022 | 0.7600 | 0.7600 | 0.6600 | 0.6700 | 0.6700 | 57,735 |
May 06, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,188 |
May 05, 2022 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | 0.7300 | 210,673 |
May 04, 2022 | 0.7600 | 0.8900 | 0.6900 | 0.8900 | 0.8900 | 259,023 |
May 03, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 4,013 |
May 02, 2022 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 26,756 |
Apr 29, 2022 | 0.7700 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 43,465 |
Apr 28, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 44,862 |
Apr 27, 2022 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 29,940 |
Apr 26, 2022 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | 46,910 |
Apr 25, 2022 | 0.7600 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 41,508 |
Apr 22, 2022 | 0.8000 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 72,128 |
Apr 21, 2022 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 35,922 |
Apr 20, 2022 | 0.8200 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 185,908 |
Apr 19, 2022 | 0.8400 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 93,762 |
Apr 18, 2022 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 123,710 |
Apr 14, 2022 | 0.8600 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 28,384 |
Apr 13, 2022 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 27,236 |
Apr 12, 2022 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 52,403 |
Apr 11, 2022 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 30,105 |
Apr 08, 2022 | 0.8300 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 65,475 |
Apr 07, 2022 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 78,886 |
Apr 06, 2022 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 37,694 |
Apr 05, 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 134,921 |
Apr 04, 2022 | 0.8600 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 80,382 |
Apr 01, 2022 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 88,981 |
Mar 31, 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 217,131 |
Mar 30, 2022 | 0.9300 | 0.9400 | 0.8500 | 0.8800 | 0.8800 | 220,771 |
Mar 29, 2022 | 0.8800 | 0.9500 | 0.8500 | 0.9300 | 0.9300 | 628,319 |
Mar 28, 2022 | 0.7300 | 0.8700 | 0.7000 | 0.8400 | 0.8400 | 441,954 |
Mar 25, 2022 | 0.6700 | 0.7500 | 0.6600 | 0.7300 | 0.7300 | 195,421 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |