Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 0.9500 | 1.0008 | 0.9300 | 0.9600 | 0.9600 | 143,968 |
Aug 05, 2022 | 0.9700 | 0.9700 | 0.9130 | 0.9500 | 0.9500 | 76,700 |
Aug 04, 2022 | 0.9500 | 0.9710 | 0.9000 | 0.9600 | 0.9600 | 338,800 |
Aug 03, 2022 | 0.9600 | 0.9900 | 0.9370 | 0.9550 | 0.9550 | 24,000 |
Aug 02, 2022 | 0.9660 | 1.0000 | 0.9000 | 0.9320 | 0.9320 | 53,400 |
Aug 01, 2022 | 0.9600 | 0.9800 | 0.9200 | 0.9660 | 0.9660 | 30,700 |
Jul 29, 2022 | 0.9380 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 87,100 |
Jul 28, 2022 | 0.9290 | 1.0200 | 0.9290 | 0.9800 | 0.9800 | 104,100 |
Jul 27, 2022 | 0.9800 | 1.0000 | 0.9610 | 0.9950 | 0.9950 | 67,900 |
Jul 26, 2022 | 1.0090 | 1.0090 | 0.9000 | 0.9900 | 0.9900 | 58,100 |
Jul 25, 2022 | 0.9700 | 1.0100 | 0.9600 | 0.9830 | 0.9830 | 38,300 |
Jul 22, 2022 | 1.0400 | 1.0500 | 0.9750 | 0.9840 | 0.9840 | 50,000 |
Jul 21, 2022 | 1.0350 | 1.0350 | 0.9700 | 0.9950 | 0.9950 | 38,700 |
Jul 20, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 47,500 |
Jul 19, 2022 | 1.0700 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 33,300 |
Jul 18, 2022 | 1.0500 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 290,400 |
Jul 15, 2022 | 1.0600 | 1.0700 | 0.9770 | 1.0300 | 1.0300 | 210,200 |
Jul 14, 2022 | 1.0800 | 1.1100 | 1.0600 | 1.0860 | 1.0860 | 15,400 |
Jul 13, 2022 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 38,700 |
Jul 12, 2022 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 33,800 |
Jul 11, 2022 | 1.1800 | 1.1800 | 1.0700 | 1.0700 | 1.0700 | 78,300 |
Jul 08, 2022 | 1.1900 | 1.2000 | 1.1130 | 1.1800 | 1.1800 | 274,600 |
Jul 07, 2022 | 0.9950 | 1.1600 | 0.9900 | 1.1300 | 1.1300 | 388,600 |
Jul 06, 2022 | 1.0380 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 90,600 |
Jul 05, 2022 | 0.9800 | 1.0800 | 0.9500 | 1.0500 | 1.0500 | 118,800 |
Jul 01, 2022 | 1.0600 | 1.0700 | 0.9800 | 0.9800 | 0.9800 | 137,000 |
Jun 30, 2022 | 1.0000 | 1.1500 | 0.9900 | 1.0900 | 1.0900 | 217,100 |
Jun 29, 2022 | 1.0000 | 1.1100 | 0.9010 | 1.1000 | 1.1000 | 1,066,800 |
Jun 28, 2022 | 0.9300 | 1.4500 | 0.9300 | 1.1000 | 1.1000 | 15,267,600 |
Jun 27, 2022 | 0.8750 | 0.8750 | 0.8180 | 0.8270 | 0.8270 | 13,700 |
Jun 24, 2022 | 0.8300 | 0.8690 | 0.8200 | 0.8240 | 0.8240 | 99,600 |
Jun 23, 2022 | 0.8300 | 0.8750 | 0.8230 | 0.8440 | 0.8440 | 41,200 |
Jun 22, 2022 | 0.8800 | 0.9000 | 0.8290 | 0.8560 | 0.8560 | 42,100 |
Jun 21, 2022 | 0.8250 | 0.9000 | 0.8250 | 0.9000 | 0.9000 | 28,200 |
Jun 17, 2022 | 0.8710 | 0.8710 | 0.8100 | 0.8350 | 0.8350 | 13,300 |
Jun 16, 2022 | 0.8400 | 0.9100 | 0.8100 | 0.8600 | 0.8600 | 20,200 |
Jun 15, 2022 | 0.8240 | 0.9200 | 0.8000 | 0.8110 | 0.8110 | 30,800 |
Jun 14, 2022 | 0.8200 | 0.8340 | 0.7800 | 0.7820 | 0.7820 | 38,600 |
Jun 13, 2022 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 45,600 |
Jun 10, 2022 | 0.8950 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 49,900 |
Jun 09, 2022 | 0.8940 | 0.9550 | 0.8800 | 0.8800 | 0.8800 | 73,500 |
Jun 08, 2022 | 0.9560 | 0.9710 | 0.8720 | 0.9240 | 0.9240 | 49,600 |
Jun 07, 2022 | 0.9850 | 0.9850 | 0.9000 | 0.9400 | 0.9400 | 42,900 |
Jun 06, 2022 | 0.9600 | 1.0000 | 0.9380 | 0.9820 | 0.9820 | 15,000 |
Jun 03, 2022 | 0.9740 | 1.0100 | 0.9500 | 0.9730 | 0.9730 | 11,400 |
Jun 02, 2022 | 0.9300 | 1.0100 | 0.9300 | 0.9840 | 0.9840 | 32,400 |
Jun 01, 2022 | 0.9790 | 1.0200 | 0.9000 | 0.9200 | 0.9200 | 28,200 |
May 31, 2022 | 0.9200 | 1.0200 | 0.8840 | 0.9760 | 0.9760 | 46,600 |
May 27, 2022 | 0.8400 | 0.9500 | 0.8300 | 0.9020 | 0.9020 | 50,700 |
May 26, 2022 | 0.8810 | 0.8840 | 0.8120 | 0.8500 | 0.8500 | 35,400 |
May 25, 2022 | 0.8270 | 0.8650 | 0.8030 | 0.8240 | 0.8240 | 31,100 |
May 24, 2022 | 0.8990 | 0.9000 | 0.8310 | 0.8500 | 0.8500 | 12,900 |
May 23, 2022 | 0.9080 | 0.9080 | 0.8220 | 0.8400 | 0.8400 | 11,500 |
May 20, 2022 | 0.8800 | 0.9330 | 0.8050 | 0.8320 | 0.8320 | 33,700 |
May 19, 2022 | 0.8970 | 0.9360 | 0.8890 | 0.9010 | 0.9010 | 17,400 |
May 18, 2022 | 0.9100 | 0.9500 | 0.8580 | 0.8770 | 0.8770 | 17,100 |
May 17, 2022 | 0.8800 | 0.9160 | 0.8130 | 0.9020 | 0.9020 | 33,300 |
May 16, 2022 | 0.8900 | 0.9900 | 0.8450 | 0.8900 | 0.8900 | 42,600 |
May 13, 2022 | 0.7500 | 0.9050 | 0.7500 | 0.8260 | 0.8260 | 67,600 |
May 12, 2022 | 0.7800 | 0.8000 | 0.7200 | 0.7650 | 0.7650 | 64,400 |
May 11, 2022 | 0.8200 | 0.8500 | 0.7330 | 0.7600 | 0.7600 | 21,700 |
May 10, 2022 | 0.8820 | 0.8820 | 0.8100 | 0.8150 | 0.8150 | 18,600 |
May 09, 2022 | 0.8650 | 0.9170 | 0.8000 | 0.8100 | 0.8100 | 82,300 |
May 06, 2022 | 0.9940 | 0.9940 | 0.8870 | 0.9020 | 0.9020 | 60,900 |
May 05, 2022 | 0.9800 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 96,800 |
May 04, 2022 | 1.0330 | 1.0550 | 0.9300 | 0.9560 | 0.9560 | 130,800 |
May 03, 2022 | 1.0500 | 1.0800 | 1.0300 | 1.0420 | 1.0420 | 35,800 |
May 02, 2022 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 26,000 |
Apr 29, 2022 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 11,400 |
Apr 28, 2022 | 1.0600 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 14,700 |
Apr 27, 2022 | 1.0200 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 20,700 |
Apr 26, 2022 | 1.2100 | 1.2100 | 1.0200 | 1.0300 | 1.0300 | 62,300 |
Apr 25, 2022 | 1.0700 | 1.1320 | 1.0700 | 1.0800 | 1.0800 | 24,000 |
Apr 22, 2022 | 1.1250 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 22,400 |
Apr 21, 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 18,700 |
Apr 20, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 36,200 |
Apr 19, 2022 | 1.1400 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 25,800 |
Apr 18, 2022 | 1.1640 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 93,100 |
Apr 14, 2022 | 1.2100 | 1.2100 | 1.1430 | 1.1600 | 1.1600 | 14,300 |
Apr 13, 2022 | 1.1700 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 26,200 |
Apr 12, 2022 | 1.2230 | 1.2230 | 1.1500 | 1.1900 | 1.1900 | 35,100 |
Apr 11, 2022 | 1.2000 | 1.2570 | 1.1200 | 1.1400 | 1.1400 | 46,200 |
Apr 08, 2022 | 1.2400 | 1.2900 | 1.1700 | 1.2000 | 1.2000 | 20,900 |
Apr 07, 2022 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 35,700 |
Apr 06, 2022 | 1.1520 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 26,400 |
Apr 05, 2022 | 1.1900 | 1.2400 | 1.1200 | 1.1700 | 1.1700 | 91,800 |
Apr 04, 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 20,000 |
Apr 01, 2022 | 1.2550 | 1.2760 | 1.2000 | 1.2100 | 1.2100 | 33,600 |
Mar 31, 2022 | 1.2750 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 15,200 |
Mar 30, 2022 | 1.2840 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 54,200 |
Mar 29, 2022 | 1.3200 | 1.3300 | 1.2100 | 1.2900 | 1.2900 | 58,200 |
Mar 28, 2022 | 1.3150 | 1.3200 | 1.2700 | 1.3050 | 1.3050 | 23,200 |
Mar 25, 2022 | 1.3700 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 42,700 |
Mar 24, 2022 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 36,600 |
Mar 23, 2022 | 1.3950 | 1.4030 | 1.3500 | 1.3700 | 1.3700 | 19,800 |
Mar 22, 2022 | 1.4300 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 46,800 |
Mar 21, 2022 | 1.3100 | 1.5800 | 1.3070 | 1.3800 | 1.3800 | 108,700 |
Mar 18, 2022 | 1.2300 | 1.2960 | 1.2200 | 1.2800 | 1.2800 | 47,200 |
Mar 17, 2022 | 1.2500 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 83,200 |
Mar 16, 2022 | 1.1700 | 1.2200 | 1.1100 | 1.1800 | 1.1800 | 64,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |