Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 61,308 |
Jun 27, 2022 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 36,800 |
Jun 24, 2022 | 0.5800 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 157,100 |
Jun 23, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 31,700 |
Jun 22, 2022 | 0.5700 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 63,900 |
Jun 21, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 62,800 |
Jun 20, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 22,300 |
Jun 17, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 37,300 |
Jun 16, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 51,900 |
Jun 15, 2022 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 49,600 |
Jun 14, 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 289,200 |
Jun 13, 2022 | 0.6100 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 198,600 |
Jun 10, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 61,200 |
Jun 09, 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | 0.6600 | 264,200 |
Jun 08, 2022 | 0.6900 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 50,000 |
Jun 07, 2022 | 0.6800 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 192,400 |
Jun 06, 2022 | 0.6700 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 169,800 |
Jun 03, 2022 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 104,300 |
Jun 02, 2022 | 0.6900 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 217,000 |
Jun 01, 2022 | 0.6900 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 362,400 |
May 31, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 134,900 |
May 30, 2022 | 0.7300 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 182,800 |
May 27, 2022 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 429,900 |
May 26, 2022 | 0.7300 | 0.7700 | 0.6900 | 0.6900 | 0.6900 | 391,500 |
May 25, 2022 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 119,100 |
May 24, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 201,600 |
May 20, 2022 | 0.7300 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 192,900 |
May 19, 2022 | 0.7100 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 149,700 |
May 18, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 120,000 |
May 17, 2022 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 177,200 |
May 16, 2022 | 0.8300 | 0.8300 | 0.7300 | 0.7800 | 0.7800 | 253,800 |
May 13, 2022 | 0.7000 | 0.7900 | 0.7000 | 0.7900 | 0.7900 | 178,600 |
May 12, 2022 | 0.7100 | 0.7100 | 0.6300 | 0.6800 | 0.6800 | 245,700 |
May 11, 2022 | 0.6600 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 459,400 |
May 10, 2022 | 0.7200 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 376,500 |
May 09, 2022 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | 380,200 |
May 06, 2022 | 0.8400 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 179,300 |
May 05, 2022 | 0.8900 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 84,100 |
May 04, 2022 | 0.8200 | 0.9100 | 0.8200 | 0.8700 | 0.8700 | 241,800 |
May 03, 2022 | 0.8100 | 0.8400 | 0.8000 | 0.8150 | 0.8150 | 252,100 |
May 02, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 156,700 |
Apr 29, 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 84,900 |
Apr 28, 2022 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 121,100 |
Apr 27, 2022 | 0.8500 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 155,300 |
Apr 26, 2022 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 127,200 |
Apr 25, 2022 | 0.8900 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 217,500 |
Apr 22, 2022 | 0.9200 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 286,100 |
Apr 21, 2022 | 0.9800 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 334,200 |
Apr 20, 2022 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 102,300 |
Apr 19, 2022 | 0.9700 | 1.0100 | 0.9600 | 0.9750 | 0.9750 | 320,900 |
Apr 18, 2022 | 0.9800 | 1.0000 | 0.9200 | 0.9700 | 0.9700 | 316,200 |
Apr 14, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 168,800 |
Apr 13, 2022 | 0.9700 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 221,600 |
Apr 12, 2022 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 288,000 |
Apr 11, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 179,700 |
Apr 08, 2022 | 1.0100 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 289,200 |
Apr 07, 2022 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 427,500 |
Apr 06, 2022 | 1.0800 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 481,000 |
Apr 05, 2022 | 1.0800 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 718,800 |
Apr 04, 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 1,229,300 |
Apr 01, 2022 | 0.9400 | 1.0500 | 0.9300 | 1.0300 | 1.0300 | 1,326,700 |
Mar 31, 2022 | 0.9300 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 287,900 |
Mar 30, 2022 | 0.9200 | 0.9800 | 0.9100 | 0.9400 | 0.9400 | 518,600 |
Mar 29, 2022 | 0.8800 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 253,800 |
Mar 28, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 144,800 |
Mar 25, 2022 | 0.9300 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 200,300 |
Mar 24, 2022 | 0.9100 | 0.9300 | 0.8600 | 0.9050 | 0.9050 | 356,500 |
Mar 23, 2022 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 281,700 |
Mar 22, 2022 | 0.9100 | 0.9800 | 0.8900 | 0.9400 | 0.9400 | 582,900 |
Mar 21, 2022 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 300,900 |
Mar 18, 2022 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 286,100 |
Mar 17, 2022 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 124,000 |
Mar 16, 2022 | 0.8700 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 202,200 |
Mar 15, 2022 | 0.8700 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 229,300 |
Mar 14, 2022 | 0.9000 | 0.9100 | 0.8300 | 0.8500 | 0.8500 | 352,300 |
Mar 11, 2022 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 183,500 |
Mar 10, 2022 | 0.8500 | 0.9300 | 0.8500 | 0.9100 | 0.9100 | 672,900 |
Mar 09, 2022 | 0.9400 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 680,700 |
Mar 08, 2022 | 0.9800 | 1.0200 | 0.8900 | 0.9300 | 0.9300 | 1,570,900 |
Mar 07, 2022 | 0.8500 | 1.0200 | 0.8500 | 1.0000 | 1.0000 | 2,514,100 |
Mar 04, 2022 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 267,900 |
Mar 03, 2022 | 0.8300 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 303,500 |
Mar 02, 2022 | 0.8100 | 0.8500 | 0.7800 | 0.8200 | 0.8200 | 560,300 |
Mar 01, 2022 | 0.8200 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 483,300 |
Feb 28, 2022 | 0.8200 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 132,400 |
Feb 25, 2022 | 0.8300 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 213,900 |
Feb 24, 2022 | 0.7000 | 0.8100 | 0.6800 | 0.8100 | 0.8100 | 921,700 |
Feb 23, 2022 | 0.8300 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 432,300 |
Feb 22, 2022 | 0.8500 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 770,600 |
Feb 18, 2022 | 0.8700 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 409,100 |
Feb 17, 2022 | 0.8500 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 483,100 |
Feb 16, 2022 | 0.8900 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 568,800 |
Feb 15, 2022 | 0.8600 | 0.9100 | 0.7900 | 0.9000 | 0.9000 | 1,426,400 |
Feb 14, 2022 | 0.9000 | 0.9300 | 0.8300 | 0.8400 | 0.8400 | 689,600 |
Feb 11, 2022 | 0.9800 | 0.9900 | 0.8800 | 0.8900 | 0.8900 | 918,900 |
Feb 10, 2022 | 0.9900 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 724,600 |
Feb 09, 2022 | 1.0300 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 611,800 |
Feb 08, 2022 | 1.0100 | 1.0500 | 0.9100 | 1.0300 | 1.0300 | 2,427,600 |
Feb 07, 2022 | 1.1500 | 1.2100 | 1.0500 | 1.0700 | 1.0700 | 1,976,300 |
Feb 04, 2022 | 1.0100 | 1.1400 | 1.0100 | 1.1300 | 1.1300 | 944,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |