Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 46,700 |
May 19, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 52,000 |
May 18, 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 10,100 |
May 17, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 9,300 |
May 16, 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 27,500 |
May 13, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 39,900 |
May 12, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 180,400 |
May 11, 2022 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 81,700 |
May 10, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 91,000 |
May 09, 2022 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 235,700 |
May 06, 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 221,500 |
May 05, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 29,800 |
May 04, 2022 | 0.6100 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 230,000 |
May 03, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 11,500 |
May 02, 2022 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 284,700 |
Apr 29, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 62,700 |
Apr 28, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 79,000 |
Apr 27, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 82,400 |
Apr 26, 2022 | 0.6100 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 183,900 |
Apr 25, 2022 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 114,100 |
Apr 22, 2022 | 0.6300 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 449,500 |
Apr 21, 2022 | 0.6600 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 567,200 |
Apr 20, 2022 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 303,300 |
Apr 19, 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 137,900 |
Apr 18, 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 170,700 |
Apr 14, 2022 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 53,600 |
Apr 13, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 174,100 |
Apr 12, 2022 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 37,400 |
Apr 11, 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 394,800 |
Apr 08, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 45,300 |
Apr 07, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 76,400 |
Apr 06, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 241,700 |
Apr 05, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 31,600 |
Apr 04, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 633,100 |
Apr 01, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 299,600 |
Mar 31, 2022 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 8,700 |
Mar 30, 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 49,200 |
Mar 29, 2022 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 72,300 |
Mar 28, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 269,800 |
Mar 25, 2022 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 44,400 |
Mar 24, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 345,700 |
Mar 23, 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 321,800 |
Mar 22, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 50,400 |
Mar 21, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 232,300 |
Mar 18, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 296,400 |
Mar 17, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 69,700 |
Mar 16, 2022 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 65,500 |
Mar 15, 2022 | 0.6200 | 0.7200 | 0.6200 | 0.6200 | 0.6200 | 347,400 |
Mar 14, 2022 | 0.6500 | 0.6500 | 0.5800 | 0.6200 | 0.6200 | 704,300 |
Mar 11, 2022 | 0.6600 | 0.6700 | 0.5900 | 0.6500 | 0.6500 | 541,800 |
Mar 10, 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 32,700 |
Mar 09, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 108,200 |
Mar 08, 2022 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 140,400 |
Mar 07, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 212,900 |
Mar 04, 2022 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 134,900 |
Mar 03, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 210,100 |
Mar 02, 2022 | 0.6600 | 0.7200 | 0.6200 | 0.7200 | 0.7200 | 737,000 |
Mar 01, 2022 | 0.6400 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 664,200 |
Feb 28, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 61,600 |
Feb 25, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 117,700 |
Feb 24, 2022 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 190,300 |
Feb 23, 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 52,300 |
Feb 22, 2022 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 253,500 |
Feb 18, 2022 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 81,300 |
Feb 17, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 36,900 |
Feb 16, 2022 | 0.7000 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 737,500 |
Feb 15, 2022 | 0.6300 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 443,600 |
Feb 14, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 207,600 |
Feb 11, 2022 | 0.6100 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 314,500 |
Feb 10, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 27,700 |
Feb 09, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 22,500 |
Feb 08, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 111,000 |
Feb 07, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 30,900 |
Feb 04, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 10,500 |
Feb 03, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 116,600 |
Feb 02, 2022 | 0.5900 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 325,400 |
Feb 01, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 113,100 |
Jan 31, 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 28,200 |
Jan 28, 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 87,400 |
Jan 27, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 17,800 |
Jan 26, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 80,400 |
Jan 25, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 65,900 |
Jan 24, 2022 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 172,100 |
Jan 21, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 206,200 |
Jan 20, 2022 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 86,700 |
Jan 19, 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 13,600 |
Jan 18, 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 25,000 |
Jan 17, 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 60,700 |
Jan 14, 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 111,200 |
Jan 13, 2022 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 91,200 |
Jan 12, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 104,800 |
Jan 11, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 121,700 |
Jan 10, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 296,600 |
Jan 07, 2022 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 316,800 |
Jan 06, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 101,900 |
Jan 05, 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 55,600 |
Jan 04, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 95,600 |
Dec 31, 2021 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 26,400 |
Dec 30, 2021 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 58,500 |
Dec 29, 2021 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 308,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |