Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 1,781 |
Aug 17, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 400 |
Aug 16, 2022 | 0.5150 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 17,500 |
Aug 15, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 25,800 |
Aug 12, 2022 | 0.5000 | 0.5300 | 0.5000 | 0.5150 | 0.5150 | 16,200 |
Aug 11, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 9,600 |
Aug 10, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 14,200 |
Aug 09, 2022 | 0.5900 | 0.6000 | 0.5500 | 0.5800 | 0.5800 | 14,400 |
Aug 08, 2022 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 12,900 |
Aug 05, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 39,500 |
Aug 04, 2022 | 0.5150 | 0.5200 | 0.4700 | 0.5050 | 0.5050 | 16,100 |
Aug 03, 2022 | 0.4150 | 0.5100 | 0.4150 | 0.5100 | 0.5100 | 18,700 |
Aug 02, 2022 | 0.5450 | 0.5450 | 0.4100 | 0.4550 | 0.4550 | 123,100 |
Jul 29, 2022 | 0.4550 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 18,700 |
Jul 28, 2022 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | 42,100 |
Jul 27, 2022 | 0.4750 | 0.5800 | 0.4750 | 0.5050 | 0.5050 | 5,900 |
Jul 26, 2022 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 6,800 |
Jul 25, 2022 | 0.5000 | 0.5300 | 0.4600 | 0.4900 | 0.4900 | 16,500 |
Jul 22, 2022 | 0.5200 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 6,000 |
Jul 21, 2022 | 0.5050 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 5,500 |
Jul 20, 2022 | 0.5500 | 0.5500 | 0.4700 | 0.5200 | 0.5200 | 19,000 |
Jul 19, 2022 | 0.4900 | 0.5600 | 0.4900 | 0.5100 | 0.5100 | 51,600 |
Jul 18, 2022 | 0.4700 | 0.4700 | 0.4250 | 0.4300 | 0.4300 | 9,000 |
Jul 15, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,700 |
Jul 14, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,600 |
Jul 13, 2022 | 0.4550 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 27,200 |
Jul 12, 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
Jul 11, 2022 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 2,200 |
Jul 08, 2022 | 0.5200 | 0.5200 | 0.4400 | 0.5000 | 0.5000 | 45,200 |
Jul 07, 2022 | 0.4300 | 0.4800 | 0.4150 | 0.4800 | 0.4800 | 16,000 |
Jul 06, 2022 | 0.4100 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 2,900 |
Jul 05, 2022 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 32,900 |
Jul 04, 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 6,300 |
Jun 30, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 24,000 |
Jun 29, 2022 | 0.4300 | 0.4300 | 0.3800 | 0.4050 | 0.4050 | 25,200 |
Jun 28, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jun 27, 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 5,500 |
Jun 24, 2022 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 25,300 |
Jun 23, 2022 | 0.4750 | 0.4750 | 0.4300 | 0.4400 | 0.4400 | 17,400 |
Jun 22, 2022 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 22,000 |
Jun 21, 2022 | 0.4850 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 50,000 |
Jun 20, 2022 | 0.4850 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 18,900 |
Jun 17, 2022 | 0.5000 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 38,000 |
Jun 16, 2022 | 0.4700 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 74,500 |
Jun 15, 2022 | 0.4950 | 0.5500 | 0.4500 | 0.4700 | 0.4700 | 82,600 |
Jun 14, 2022 | 0.6100 | 0.6100 | 0.5000 | 0.5000 | 0.5000 | 53,000 |
Jun 13, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 2,200 |
Jun 10, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 13,000 |
Jun 09, 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 3,500 |
Jun 08, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 4,000 |
Jun 07, 2022 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 47,500 |
Jun 06, 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 600 |
Jun 03, 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 5,300 |
Jun 02, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 25,500 |
Jun 01, 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 38,100 |
May 31, 2022 | 0.7100 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 2,300 |
May 30, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 1,800 |
May 27, 2022 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 6,700 |
May 26, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 3,700 |
May 25, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 14,100 |
May 24, 2022 | 0.7000 | 0.8000 | 0.6700 | 0.7000 | 0.7000 | 39,700 |
May 20, 2022 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 15,900 |
May 19, 2022 | 0.7500 | 0.8200 | 0.7200 | 0.7300 | 0.7300 | 9,200 |
May 18, 2022 | 0.7300 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 25,200 |
May 17, 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 500 |
May 16, 2022 | 0.7700 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 18,100 |
May 13, 2022 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 10,600 |
May 12, 2022 | 0.8400 | 0.8400 | 0.7100 | 0.7200 | 0.7200 | 45,300 |
May 11, 2022 | 0.7500 | 0.8600 | 0.7500 | 0.7600 | 0.7600 | 63,600 |
May 10, 2022 | 0.7300 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 16,400 |
May 09, 2022 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 3,300 |
May 06, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,700 |
May 05, 2022 | 0.8100 | 0.8100 | 0.7300 | 0.7700 | 0.7700 | 13,300 |
May 04, 2022 | 0.8500 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 43,500 |
May 03, 2022 | 0.7500 | 0.9000 | 0.7500 | 0.8300 | 0.8300 | 47,100 |
May 02, 2022 | 0.7000 | 0.7700 | 0.6500 | 0.7200 | 0.7200 | 29,300 |
Apr 29, 2022 | 0.7500 | 0.7700 | 0.7000 | 0.7000 | 0.7000 | 38,700 |
Apr 28, 2022 | 0.7000 | 0.7400 | 0.6700 | 0.7400 | 0.7400 | 32,700 |
Apr 27, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Apr 26, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 7,000 |
Apr 25, 2022 | 0.6700 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 17,100 |
Apr 22, 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 11,300 |
Apr 21, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,200 |
Apr 20, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 5,300 |
Apr 19, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 4,800 |
Apr 18, 2022 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 7,200 |
Apr 14, 2022 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 42,000 |
Apr 13, 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 61,800 |
Apr 12, 2022 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 52,500 |
Apr 11, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,800 |
Apr 08, 2022 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 15,000 |
Apr 07, 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 26,100 |
Apr 06, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 79,700 |
Apr 05, 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 110,900 |
Apr 04, 2022 | 0.8300 | 0.8900 | 0.8200 | 0.8800 | 0.8800 | 30,000 |
Apr 01, 2022 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 6,800 |
Mar 31, 2022 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 2,600 |
Mar 30, 2022 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 6,900 |
Mar 29, 2022 | 0.8900 | 0.8900 | 0.7900 | 0.8500 | 0.8500 | 52,500 |
Mar 28, 2022 | 0.8900 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 168,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |