Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 58,452 |
Jun 29, 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 83,925 |
Jun 28, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 82,200 |
Jun 27, 2022 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 10,625 |
Jun 24, 2022 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 17,201 |
Jun 23, 2022 | 0.7300 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 61,673 |
Jun 22, 2022 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 120,600 |
Jun 21, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 4,342 |
Jun 20, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 61,000 |
Jun 17, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 49,150 |
Jun 16, 2022 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 159,700 |
Jun 15, 2022 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 183,150 |
Jun 14, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 67,830 |
Jun 13, 2022 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | 0.7500 | 169,500 |
Jun 10, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 139,262 |
Jun 09, 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 148,819 |
Jun 08, 2022 | 0.7000 | 0.8600 | 0.7000 | 0.7900 | 0.7900 | 672,313 |
Jun 07, 2022 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 623,798 |
Jun 06, 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 326,245 |
Jun 03, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 95,599 |
Jun 02, 2022 | 0.7400 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | 359,760 |
Jun 01, 2022 | 0.7800 | 0.7800 | 0.7450 | 0.7500 | 0.7500 | 169,181 |
May 31, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 73,055 |
May 30, 2022 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 26,021 |
May 27, 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,000 |
May 26, 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 11,430 |
May 25, 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 4,000 |
May 24, 2022 | 0.8900 | 0.9000 | 0.8000 | 0.8800 | 0.8800 | 65,241 |
May 20, 2022 | 0.7800 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 37,000 |
May 19, 2022 | 0.7500 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 78,799 |
May 18, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 14,250 |
May 17, 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 226,384 |
May 16, 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 51,935 |
May 13, 2022 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 84,746 |
May 12, 2022 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 43,000 |
May 11, 2022 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 97,356 |
May 10, 2022 | 0.7600 | 0.9000 | 0.7600 | 0.8400 | 0.8400 | 133,839 |
May 09, 2022 | 0.8100 | 0.8100 | 0.7300 | 0.7400 | 0.7400 | 158,933 |
May 06, 2022 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 35,301 |
May 05, 2022 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 54,800 |
May 04, 2022 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 20,000 |
May 03, 2022 | 0.8300 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 163,865 |
May 02, 2022 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 37,342 |
Apr 29, 2022 | 0.8500 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 99,900 |
Apr 28, 2022 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 5,071 |
Apr 27, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 83,850 |
Apr 26, 2022 | 0.8800 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 61,910 |
Apr 25, 2022 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 184,900 |
Apr 22, 2022 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 161,424 |
Apr 21, 2022 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 70,108 |
Apr 20, 2022 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 77,300 |
Apr 19, 2022 | 0.9800 | 1.0200 | 0.9200 | 1.0200 | 1.0200 | 421,828 |
Apr 18, 2022 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 209,800 |
Apr 14, 2022 | 0.9600 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 47,050 |
Apr 13, 2022 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 278,836 |
Apr 12, 2022 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 258,999 |
Apr 11, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 238,963 |
Apr 08, 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 186,118 |
Apr 07, 2022 | 1.0000 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 117,850 |
Apr 06, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 198,345 |
Apr 05, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 24,596 |
Apr 04, 2022 | 1.0500 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 106,649 |
Apr 01, 2022 | 1.0400 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 46,200 |
Mar 31, 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 56,500 |
Mar 30, 2022 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 82,040 |
Mar 29, 2022 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 208,568 |
Mar 28, 2022 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 18,400 |
Mar 25, 2022 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 22,755 |
Mar 24, 2022 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 38,417 |
Mar 23, 2022 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 28,000 |
Mar 22, 2022 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 71,349 |
Mar 21, 2022 | 1.1300 | 1.1500 | 1.1100 | 1.1250 | 1.1250 | 54,446 |
Mar 18, 2022 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 23,967 |
Mar 17, 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 44,695 |
Mar 16, 2022 | 1.1800 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 55,779 |
Mar 15, 2022 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 82,903 |
Mar 14, 2022 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 8,980 |
Mar 11, 2022 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 43,913 |
Mar 10, 2022 | 1.3300 | 1.4500 | 1.2800 | 1.4000 | 1.4000 | 98,853 |
Mar 09, 2022 | 1.3300 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 49,053 |
Mar 08, 2022 | 1.2000 | 1.4000 | 1.2000 | 1.3100 | 1.3100 | 271,111 |
Mar 07, 2022 | 1.1500 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 123,003 |
Mar 04, 2022 | 1.0900 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 208,475 |
Mar 03, 2022 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 169,084 |
Mar 02, 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 108,069 |
Mar 01, 2022 | 1.2700 | 1.2700 | 1.0600 | 1.1500 | 1.1500 | 375,220 |
Feb 28, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 78,886 |
Feb 25, 2022 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 45,827 |
Feb 24, 2022 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 36,580 |
Feb 23, 2022 | 1.3500 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 43,050 |
Feb 22, 2022 | 1.4500 | 1.4500 | 1.3300 | 1.3500 | 1.3500 | 112,439 |
Feb 18, 2022 | 1.4400 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 45,525 |
Feb 17, 2022 | 1.4200 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 44,337 |
Feb 16, 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 43,121 |
Feb 15, 2022 | 1.4800 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 59,218 |
Feb 14, 2022 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 50,500 |
Feb 11, 2022 | 1.4000 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 20,711 |
Feb 10, 2022 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 21,820 |
Feb 09, 2022 | 1.4300 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 35,527 |
Feb 08, 2022 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 20,805 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |