Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.3800 | 0.4270 | 0.3800 | 0.4190 | 0.4190 | 51,200 |
Jun 23, 2022 | 0.3690 | 0.4220 | 0.3690 | 0.3800 | 0.3800 | 26,400 |
Jun 22, 2022 | 0.4300 | 0.4300 | 0.3690 | 0.3890 | 0.3890 | 75,200 |
Jun 21, 2022 | 0.4450 | 0.4450 | 0.4000 | 0.4100 | 0.4100 | 35,600 |
Jun 17, 2022 | 0.4380 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 51,700 |
Jun 16, 2022 | 0.4450 | 0.4590 | 0.4380 | 0.4380 | 0.4380 | 21,900 |
Jun 15, 2022 | 0.4200 | 0.4650 | 0.4200 | 0.4520 | 0.4520 | 10,600 |
Jun 14, 2022 | 0.4400 | 0.4580 | 0.4380 | 0.4380 | 0.4380 | 8,900 |
Jun 13, 2022 | 0.4650 | 0.4650 | 0.4380 | 0.4380 | 0.4380 | 40,800 |
Jun 10, 2022 | 0.4800 | 0.4930 | 0.4720 | 0.4830 | 0.4830 | 30,600 |
Jun 09, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 31,200 |
Jun 08, 2022 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 6,300 |
Jun 07, 2022 | 0.4840 | 0.5040 | 0.4840 | 0.5000 | 0.5000 | 5,800 |
Jun 06, 2022 | 0.5130 | 0.5130 | 0.4880 | 0.4950 | 0.4950 | 7,100 |
Jun 03, 2022 | 0.4930 | 0.4980 | 0.4900 | 0.4970 | 0.4970 | 11,200 |
Jun 02, 2022 | 0.5280 | 0.5280 | 0.4880 | 0.4920 | 0.4920 | 12,800 |
Jun 01, 2022 | 0.5100 | 0.5600 | 0.4900 | 0.5000 | 0.5000 | 16,600 |
May 31, 2022 | 0.5400 | 0.5500 | 0.5070 | 0.5100 | 0.5100 | 23,900 |
May 27, 2022 | 0.5190 | 0.5310 | 0.5030 | 0.5030 | 0.5030 | 23,300 |
May 26, 2022 | 0.5190 | 0.5220 | 0.5010 | 0.5030 | 0.5030 | 28,800 |
May 25, 2022 | 0.4700 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 7,500 |
May 24, 2022 | 0.4810 | 0.5000 | 0.4630 | 0.4650 | 0.4650 | 39,400 |
May 23, 2022 | 0.4650 | 0.5380 | 0.4640 | 0.5000 | 0.5000 | 7,500 |
May 20, 2022 | 0.4950 | 0.5040 | 0.4780 | 0.4790 | 0.4790 | 22,200 |
May 19, 2022 | 0.4800 | 0.5190 | 0.4800 | 0.5050 | 0.5050 | 42,000 |
May 18, 2022 | 0.5200 | 0.5200 | 0.4850 | 0.4970 | 0.4970 | 11,000 |
May 17, 2022 | 0.4700 | 0.5420 | 0.4700 | 0.5040 | 0.5040 | 6,600 |
May 16, 2022 | 0.5340 | 0.5340 | 0.4930 | 0.4930 | 0.4930 | 16,200 |
May 13, 2022 | 0.4970 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 21,300 |
May 12, 2022 | 0.4800 | 0.4930 | 0.4690 | 0.4910 | 0.4910 | 38,800 |
May 11, 2022 | 0.4900 | 0.5420 | 0.4810 | 0.4880 | 0.4880 | 78,000 |
May 10, 2022 | 0.5260 | 0.5260 | 0.4840 | 0.4940 | 0.4940 | 68,300 |
May 09, 2022 | 0.5600 | 0.5610 | 0.5110 | 0.5140 | 0.5140 | 66,900 |
May 06, 2022 | 0.6270 | 0.6270 | 0.5570 | 0.5600 | 0.5600 | 31,100 |
May 05, 2022 | 0.6830 | 0.6890 | 0.5630 | 0.5810 | 0.5810 | 31,400 |
May 04, 2022 | 0.5600 | 0.6790 | 0.5470 | 0.6790 | 0.6790 | 32,300 |
May 03, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5630 | 0.5630 | 8,200 |
May 02, 2022 | 0.5610 | 0.5930 | 0.5530 | 0.5530 | 0.5530 | 10,100 |
Apr 29, 2022 | 0.6110 | 0.6110 | 0.5650 | 0.5650 | 0.5650 | 12,600 |
Apr 28, 2022 | 0.6020 | 0.6040 | 0.5790 | 0.6020 | 0.6020 | 18,100 |
Apr 27, 2022 | 0.5800 | 0.6110 | 0.5740 | 0.6020 | 0.6020 | 5,000 |
Apr 26, 2022 | 0.6000 | 0.6110 | 0.5590 | 0.5670 | 0.5670 | 20,500 |
Apr 25, 2022 | 0.5960 | 0.6200 | 0.5900 | 0.6050 | 0.6050 | 20,600 |
Apr 22, 2022 | 0.6270 | 0.6350 | 0.5930 | 0.6210 | 0.6210 | 18,700 |
Apr 21, 2022 | 0.6400 | 0.6580 | 0.6100 | 0.6160 | 0.6160 | 13,900 |
Apr 20, 2022 | 0.6400 | 0.6620 | 0.6300 | 0.6300 | 0.6300 | 8,200 |
Apr 19, 2022 | 0.6600 | 0.6840 | 0.6600 | 0.6640 | 0.6640 | 12,200 |
Apr 18, 2022 | 0.7000 | 0.7100 | 0.6650 | 0.6700 | 0.6700 | 26,400 |
Apr 14, 2022 | 0.6970 | 0.6970 | 0.6530 | 0.6620 | 0.6620 | 22,100 |
Apr 13, 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6880 | 0.6880 | 15,100 |
Apr 12, 2022 | 0.7060 | 0.7060 | 0.6450 | 0.6500 | 0.6500 | 8,100 |
Apr 11, 2022 | 0.6790 | 0.6790 | 0.6500 | 0.6500 | 0.6500 | 8,600 |
Apr 08, 2022 | 0.6500 | 0.6800 | 0.6150 | 0.6800 | 0.6800 | 27,100 |
Apr 07, 2022 | 0.6440 | 0.6950 | 0.6440 | 0.6620 | 0.6620 | 6,700 |
Apr 06, 2022 | 0.7000 | 0.7090 | 0.6740 | 0.7000 | 0.7000 | 31,800 |
Apr 05, 2022 | 0.7200 | 0.7400 | 0.6900 | 0.7050 | 0.7050 | 13,400 |
Apr 04, 2022 | 0.6490 | 0.7400 | 0.6490 | 0.7180 | 0.7180 | 21,900 |
Apr 01, 2022 | 0.6630 | 0.6890 | 0.6610 | 0.6800 | 0.6800 | 8,600 |
Mar 31, 2022 | 0.6800 | 0.7090 | 0.6580 | 0.6700 | 0.6700 | 55,900 |
Mar 30, 2022 | 0.7610 | 0.7610 | 0.6860 | 0.6900 | 0.6900 | 132,100 |
Mar 29, 2022 | 0.6730 | 0.7660 | 0.6730 | 0.7300 | 0.7300 | 115,100 |
Mar 28, 2022 | 0.5480 | 0.6880 | 0.5480 | 0.6730 | 0.6730 | 92,700 |
Mar 25, 2022 | 0.4950 | 0.6000 | 0.4950 | 0.5860 | 0.5860 | 32,300 |
Mar 24, 2022 | 0.4920 | 0.5470 | 0.4920 | 0.5290 | 0.5290 | 33,600 |
Mar 23, 2022 | 0.5200 | 0.5480 | 0.5200 | 0.5390 | 0.5390 | 22,400 |
Mar 22, 2022 | 0.5190 | 0.5440 | 0.5190 | 0.5300 | 0.5300 | 12,100 |
Mar 21, 2022 | 0.5500 | 0.5540 | 0.5120 | 0.5120 | 0.5120 | 14,000 |
Mar 18, 2022 | 0.5020 | 0.5370 | 0.4860 | 0.5110 | 0.5110 | 45,900 |
Mar 17, 2022 | 0.5170 | 0.5340 | 0.4940 | 0.4970 | 0.4970 | 34,500 |
Mar 16, 2022 | 0.4970 | 0.5490 | 0.4870 | 0.5390 | 0.5390 | 68,800 |
Mar 15, 2022 | 0.4960 | 0.5230 | 0.4820 | 0.4900 | 0.4900 | 64,000 |
Mar 14, 2022 | 0.5370 | 0.5460 | 0.5130 | 0.5320 | 0.5320 | 35,000 |
Mar 11, 2022 | 0.5540 | 0.5560 | 0.5290 | 0.5390 | 0.5390 | 25,600 |
Mar 10, 2022 | 0.5270 | 0.5500 | 0.5270 | 0.5420 | 0.5420 | 21,400 |
Mar 09, 2022 | 0.5570 | 0.5570 | 0.5390 | 0.5390 | 0.5390 | 12,300 |
Mar 08, 2022 | 0.5590 | 0.5590 | 0.5310 | 0.5390 | 0.5390 | 19,900 |
Mar 07, 2022 | 0.5210 | 0.5540 | 0.5020 | 0.5400 | 0.5400 | 32,800 |
Mar 04, 2022 | 0.5500 | 0.5570 | 0.5300 | 0.5470 | 0.5470 | 18,100 |
Mar 03, 2022 | 0.5840 | 0.5840 | 0.5500 | 0.5560 | 0.5560 | 11,500 |
Mar 02, 2022 | 0.5600 | 0.5750 | 0.5500 | 0.5620 | 0.5620 | 14,000 |
Mar 01, 2022 | 0.5600 | 0.5810 | 0.5500 | 0.5500 | 0.5500 | 19,700 |
Feb 28, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 81,100 |
Feb 25, 2022 | 0.5800 | 0.5850 | 0.5600 | 0.5660 | 0.5660 | 10,900 |
Feb 24, 2022 | 0.5580 | 0.5800 | 0.5300 | 0.5760 | 0.5760 | 75,500 |
Feb 23, 2022 | 0.6120 | 0.6120 | 0.5870 | 0.5950 | 0.5950 | 17,000 |
Feb 22, 2022 | 0.6740 | 0.6740 | 0.5750 | 0.5860 | 0.5860 | 59,200 |
Feb 18, 2022 | 0.6100 | 0.6480 | 0.5900 | 0.6470 | 0.6470 | 29,400 |
Feb 17, 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6060 | 0.6060 | 29,200 |
Feb 16, 2022 | 0.6200 | 0.6440 | 0.6050 | 0.6300 | 0.6300 | 21,900 |
Feb 15, 2022 | 0.5600 | 0.6510 | 0.5600 | 0.6230 | 0.6230 | 14,700 |
Feb 14, 2022 | 0.6000 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 17,600 |
Feb 11, 2022 | 0.6000 | 0.6470 | 0.6000 | 0.6070 | 0.6070 | 11,000 |
Feb 10, 2022 | 0.6500 | 0.6670 | 0.6280 | 0.6280 | 0.6280 | 34,900 |
Feb 09, 2022 | 0.6310 | 0.7000 | 0.6310 | 0.6500 | 0.6500 | 40,500 |
Feb 08, 2022 | 0.6040 | 0.7000 | 0.5770 | 0.6400 | 0.6400 | 44,000 |
Feb 07, 2022 | 0.6120 | 0.6120 | 0.5740 | 0.6000 | 0.6000 | 11,500 |
Feb 04, 2022 | 0.5830 | 0.5860 | 0.5620 | 0.5710 | 0.5710 | 52,000 |
Feb 03, 2022 | 0.6040 | 0.6180 | 0.5750 | 0.5820 | 0.5820 | 35,300 |
Feb 02, 2022 | 0.6200 | 0.6280 | 0.5780 | 0.6000 | 0.6000 | 19,100 |
Feb 01, 2022 | 0.5700 | 0.6000 | 0.5700 | 0.5950 | 0.5950 | 33,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |