Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 2,800 |
May 20, 2022 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 3,700 |
May 19, 2022 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 2,100 |
May 18, 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 300 |
May 17, 2022 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 10,300 |
May 16, 2022 | 0.9300 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 24,400 |
May 13, 2022 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 23,900 |
May 12, 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 4,300 |
May 11, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
May 10, 2022 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 4,200 |
May 09, 2022 | 0.9500 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 14,000 |
May 06, 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 7,600 |
May 05, 2022 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 17,000 |
May 04, 2022 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 16,900 |
May 03, 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 4,400 |
May 02, 2022 | 1.0900 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 40,700 |
Apr 29, 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 7,600 |
Apr 28, 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 9,000 |
Apr 27, 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 32,900 |
Apr 26, 2022 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 10,400 |
Apr 25, 2022 | 1.2100 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 80,800 |
Apr 22, 2022 | 1.2900 | 1.2900 | 1.1800 | 1.2200 | 1.2200 | 35,900 |
Apr 21, 2022 | 1.3200 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 12,600 |
Apr 20, 2022 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 74,600 |
Apr 19, 2022 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 58,900 |
Apr 18, 2022 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 5,100 |
Apr 14, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 13,000 |
Apr 13, 2022 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 34,200 |
Apr 12, 2022 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 2,200 |
Apr 11, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,200 |
Apr 08, 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 19,200 |
Apr 07, 2022 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 27,600 |
Apr 06, 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 5,900 |
Apr 05, 2022 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 2,200 |
Apr 04, 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 11,100 |
Apr 01, 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,300 |
Mar 31, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5,000 |
Mar 30, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Mar 29, 2022 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 1,400 |
Mar 28, 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 8,400 |
Mar 25, 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 7,500 |
Mar 24, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 23, 2022 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 2,700 |
Mar 22, 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 600 |
Mar 21, 2022 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 15,200 |
Mar 18, 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,500 |
Mar 17, 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 3,700 |
Mar 16, 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 32,900 |
Mar 15, 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 74,600 |
Mar 14, 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 31,300 |
Mar 11, 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 1,200 |
Mar 10, 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 14,100 |
Mar 09, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 9,100 |
Mar 08, 2022 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 12,100 |
Mar 07, 2022 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 20,000 |
Mar 04, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
Mar 03, 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 10,300 |
Mar 02, 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 13,200 |
Mar 01, 2022 | 1.0800 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 16,200 |
Feb 28, 2022 | 0.9600 | 1.0800 | 0.9600 | 1.0700 | 1.0700 | 5,500 |
Feb 25, 2022 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 26,600 |
Feb 24, 2022 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 12,000 |
Feb 23, 2022 | 1.0400 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 14,300 |
Feb 22, 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 27,000 |
Feb 18, 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 21,900 |
Feb 17, 2022 | 1.1300 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 42,600 |
Feb 16, 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 18,700 |
Feb 15, 2022 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 44,200 |
Feb 14, 2022 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 54,900 |
Feb 11, 2022 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 62,400 |
Feb 10, 2022 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 29,000 |
Feb 09, 2022 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 10,500 |
Feb 08, 2022 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 8,600 |
Feb 07, 2022 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 23,900 |
Feb 04, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
Feb 03, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 300 |
Feb 02, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Feb 01, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Jan 31, 2022 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 600 |
Jan 28, 2022 | 0.8400 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 21,000 |
Jan 27, 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 300 |
Jan 26, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Jan 25, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 3,300 |
Jan 24, 2022 | 0.8500 | 0.8500 | 0.7700 | 0.8200 | 0.8200 | 4,400 |
Jan 21, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 10,300 |
Jan 20, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 4,800 |
Jan 19, 2022 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 7,500 |
Jan 18, 2022 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 4,100 |
Jan 14, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 7,300 |
Jan 13, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 |
Jan 12, 2022 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 1,400 |
Jan 11, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 700 |
Jan 10, 2022 | 0.9100 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 48,600 |
Jan 07, 2022 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 1,400 |
Jan 06, 2022 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 600 |
Jan 05, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 300 |
Jan 04, 2022 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 7,000 |
Jan 03, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Dec 31, 2021 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 5,500 |
Dec 30, 2021 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |