Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 34,200 |
May 26, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 21,900 |
May 25, 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 10,500 |
May 24, 2022 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 39,100 |
May 20, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 4,700 |
May 19, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 29,500 |
May 18, 2022 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 92,800 |
May 17, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 11,000 |
May 16, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 23,800 |
May 13, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 34,900 |
May 12, 2022 | 0.4050 | 0.4400 | 0.3900 | 0.3950 | 0.3950 | 111,400 |
May 11, 2022 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 35,500 |
May 10, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 247,900 |
May 09, 2022 | 0.4700 | 0.4700 | 0.4250 | 0.4250 | 0.4250 | 247,500 |
May 06, 2022 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 13,900 |
May 05, 2022 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 64,600 |
May 04, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 172,000 |
May 03, 2022 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 27,000 |
May 02, 2022 | 0.4950 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 135,100 |
Apr 29, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 216,600 |
Apr 28, 2022 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 56,400 |
Apr 27, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 175,700 |
Apr 26, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 51,600 |
Apr 25, 2022 | 0.5300 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 1,019,200 |
Apr 22, 2022 | 0.5300 | 0.5300 | 0.4850 | 0.5000 | 0.5000 | 221,600 |
Apr 21, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 90,300 |
Apr 20, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 77,500 |
Apr 19, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 32,500 |
Apr 18, 2022 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 54,200 |
Apr 14, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 140,100 |
Apr 13, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 34,500 |
Apr 12, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 71,800 |
Apr 11, 2022 | 0.5600 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 73,000 |
Apr 08, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 102,700 |
Apr 07, 2022 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 45,300 |
Apr 06, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 65,600 |
Apr 05, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 36,300 |
Apr 04, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 95,700 |
Apr 01, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 43,900 |
Mar 31, 2022 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 39,800 |
Mar 30, 2022 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 66,000 |
Mar 29, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 78,600 |
Mar 28, 2022 | 0.5700 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 197,700 |
Mar 25, 2022 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 41,600 |
Mar 24, 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 147,000 |
Mar 23, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 50,300 |
Mar 22, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 37,600 |
Mar 21, 2022 | 0.5300 | 0.5450 | 0.5000 | 0.5000 | 0.5000 | 76,400 |
Mar 18, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 17,800 |
Mar 17, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 559,500 |
Mar 16, 2022 | 0.4900 | 0.4900 | 0.4650 | 0.4830 | 0.4830 | 328,000 |
Mar 15, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 602,900 |
Mar 14, 2022 | 0.4750 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 129,400 |
Mar 11, 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 508,000 |
Mar 10, 2022 | 0.4800 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 304,600 |
Mar 09, 2022 | 0.4800 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 154,400 |
Mar 08, 2022 | 0.5000 | 0.5200 | 0.4800 | 0.4850 | 0.4850 | 745,000 |
Mar 07, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 477,800 |
Mar 04, 2022 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 66,800 |
Mar 03, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 174,000 |
Mar 02, 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 375,500 |
Mar 01, 2022 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 212,900 |
Feb 28, 2022 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 171,100 |
Feb 25, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 235,700 |
Feb 24, 2022 | 0.4800 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 172,600 |
Feb 23, 2022 | 0.4700 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 126,000 |
Feb 22, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 54,400 |
Feb 18, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 420,300 |
Feb 17, 2022 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 401,000 |
Feb 16, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 150,100 |
Feb 15, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 146,100 |
Feb 14, 2022 | 0.5200 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 268,300 |
Feb 11, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 653,900 |
Feb 10, 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 99,100 |
Feb 09, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 58,700 |
Feb 08, 2022 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 62,600 |
Feb 07, 2022 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 64,100 |
Feb 04, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 13,700 |
Feb 03, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 34,300 |
Feb 02, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 72,600 |
Feb 01, 2022 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 76,700 |
Jan 31, 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 40,000 |
Jan 28, 2022 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 44,500 |
Jan 27, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 14,900 |
Jan 26, 2022 | 0.6100 | 0.6100 | 0.5200 | 0.5500 | 0.5500 | 223,900 |
Jan 25, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 |
Jan 24, 2022 | 0.5800 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 170,000 |
Jan 21, 2022 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 25,500 |
Jan 20, 2022 | 0.6400 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 58,100 |
Jan 19, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 276,200 |
Jan 18, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 94,400 |
Jan 17, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 20,200 |
Jan 14, 2022 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 331,900 |
Jan 13, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 13,500 |
Jan 12, 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 61,000 |
Jan 11, 2022 | 0.6100 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 122,700 |
Jan 10, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 36,600 |
Jan 07, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 11,100 |
Jan 06, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 19,900 |
Jan 05, 2022 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 52,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |