Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 16,500 |
Jun 30, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 51,400 |
Jun 29, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 19,200 |
Jun 28, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 4,100 |
Jun 27, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 11,000 |
Jun 24, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 13,700 |
Jun 23, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 14,300 |
Jun 22, 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 8,000 |
Jun 21, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 16,500 |
Jun 20, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 8,000 |
Jun 17, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 39,700 |
Jun 16, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 87,600 |
Jun 15, 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 12,900 |
Jun 14, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 3,900 |
Jun 13, 2022 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 73,000 |
Jun 10, 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 28,300 |
Jun 09, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,300 |
Jun 08, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,500 |
Jun 07, 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 13,000 |
Jun 06, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 46,500 |
Jun 03, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 9,700 |
Jun 02, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 5,900 |
Jun 01, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 5,800 |
May 31, 2022 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 22,400 |
May 30, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,500 |
May 27, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 9,600 |
May 26, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 27,700 |
May 25, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,000 |
May 24, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 39,900 |
May 20, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 11,600 |
May 19, 2022 | 0.5400 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 62,200 |
May 18, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 200 |
May 17, 2022 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 25,100 |
May 16, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 5,600 |
May 13, 2022 | 0.5500 | 0.6000 | 0.5100 | 0.6000 | 0.6000 | 60,900 |
May 12, 2022 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | 0.5500 | 42,800 |
May 11, 2022 | 0.5500 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 87,900 |
May 10, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,800 |
May 09, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 35,200 |
May 06, 2022 | 0.7300 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 46,800 |
May 05, 2022 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 7,700 |
May 04, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
May 03, 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 21,100 |
May 02, 2022 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 15,400 |
Apr 29, 2022 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 45,800 |
Apr 28, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Apr 27, 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 3,000 |
Apr 26, 2022 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 45,700 |
Apr 25, 2022 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 9,900 |
Apr 22, 2022 | 0.8300 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 69,100 |
Apr 21, 2022 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 28,200 |
Apr 20, 2022 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 13,000 |
Apr 19, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 30,100 |
Apr 18, 2022 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 8,800 |
Apr 14, 2022 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 43,600 |
Apr 13, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 7,700 |
Apr 12, 2022 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 20,200 |
Apr 11, 2022 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 115,600 |
Apr 08, 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 17,900 |
Apr 07, 2022 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 17,600 |
Apr 06, 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 5,600 |
Apr 05, 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 15,700 |
Apr 04, 2022 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 20,000 |
Apr 01, 2022 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 9,400 |
Mar 31, 2022 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 12,000 |
Mar 30, 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 33,400 |
Mar 29, 2022 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 74,800 |
Mar 28, 2022 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 6,800 |
Mar 25, 2022 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 22,800 |
Mar 24, 2022 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 33,000 |
Mar 23, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 16,500 |
Mar 22, 2022 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 1,800 |
Mar 21, 2022 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 16,800 |
Mar 18, 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 500 |
Mar 17, 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 24,300 |
Mar 16, 2022 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 15,000 |
Mar 15, 2022 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 28,600 |
Mar 14, 2022 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 14,100 |
Mar 11, 2022 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 30,600 |
Mar 10, 2022 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 58,200 |
Mar 09, 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 38,000 |
Mar 08, 2022 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 38,900 |
Mar 07, 2022 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 3,400 |
Mar 04, 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 16,000 |
Mar 03, 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 2,500 |
Mar 02, 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 10,100 |
Mar 01, 2022 | 0.7500 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 59,700 |
Feb 28, 2022 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 37,700 |
Feb 25, 2022 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 6,000 |
Feb 24, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 |
Feb 23, 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 300 |
Feb 22, 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,500 |
Feb 18, 2022 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 5,200 |
Feb 17, 2022 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 51,200 |
Feb 16, 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 500 |
Feb 15, 2022 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 3,000 |
Feb 14, 2022 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 4,300 |
Feb 11, 2022 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 13,200 |
Feb 10, 2022 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 2,700 |
Feb 09, 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |