Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 51,940 |
Aug 05, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 1,500 |
Aug 04, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 11,100 |
Aug 03, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Aug 02, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 77,800 |
Jul 29, 2022 | 0.6000 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 19,700 |
Jul 28, 2022 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 224,200 |
Jul 27, 2022 | 0.5400 | 0.6600 | 0.5400 | 0.6400 | 0.6400 | 30,500 |
Jul 26, 2022 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 156,300 |
Jul 25, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 285,900 |
Jul 22, 2022 | 0.6300 | 0.7300 | 0.5300 | 0.5300 | 0.5300 | 59,000 |
Jul 21, 2022 | 0.4100 | 0.5700 | 0.4100 | 0.5300 | 0.5300 | 53,100 |
Jul 20, 2022 | 0.4800 | 0.5000 | 0.4400 | 0.4700 | 0.4700 | 45,000 |
Jul 19, 2022 | 0.4000 | 0.5000 | 0.3900 | 0.5000 | 0.5000 | 261,200 |
Jul 18, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 2,000 |
Jul 15, 2022 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 28,500 |
Jul 14, 2022 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 57,600 |
Jul 13, 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 100,300 |
Jul 12, 2022 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 363,000 |
Jul 11, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 67,000 |
Jul 08, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 29,500 |
Jul 07, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 23,000 |
Jul 06, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 21,300 |
Jul 05, 2022 | 0.6000 | 0.6000 | 0.4600 | 0.4600 | 0.4600 | 72,000 |
Jul 04, 2022 | 0.5300 | 0.6300 | 0.5300 | 0.6200 | 0.6200 | 78,700 |
Jun 30, 2022 | 0.5000 | 0.5900 | 0.5000 | 0.5100 | 0.5100 | 40,400 |
Jun 29, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Jun 28, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 46,000 |
Jun 27, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 27,000 |
Jun 24, 2022 | 0.4500 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 96,300 |
Jun 23, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 700 |
Jun 22, 2022 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 8,000 |
Jun 21, 2022 | 0.4100 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 16,000 |
Jun 20, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 6,000 |
Jun 17, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 6,100 |
Jun 16, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 28,700 |
Jun 15, 2022 | 0.5400 | 0.5400 | 0.4400 | 0.4400 | 0.4400 | 19,000 |
Jun 14, 2022 | 0.5200 | 0.5200 | 0.4300 | 0.4500 | 0.4500 | 263,500 |
Jun 13, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 86,700 |
Jun 10, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 500 |
Jun 09, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 8,100 |
Jun 08, 2022 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 16,100 |
Jun 07, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 12,000 |
Jun 06, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 44,100 |
Jun 03, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jun 02, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,400 |
Jun 01, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 78,300 |
May 31, 2022 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 28,500 |
May 30, 2022 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 12,400 |
May 27, 2022 | 0.7500 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 44,300 |
May 26, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
May 25, 2022 | 0.6900 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 25,500 |
May 24, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 15,700 |
May 20, 2022 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 32,000 |
May 19, 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 38,000 |
May 18, 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 24,500 |
May 17, 2022 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 28,100 |
May 16, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 6,400 |
May 13, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
May 12, 2022 | 0.7600 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 49,500 |
May 11, 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 9,900 |
May 10, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 6,200 |
May 09, 2022 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 23,600 |
May 06, 2022 | 0.9400 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 16,300 |
May 05, 2022 | 0.9400 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 39,700 |
May 04, 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 29,500 |
May 03, 2022 | 1.0800 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 29,300 |
May 02, 2022 | 0.9800 | 1.1500 | 0.9800 | 1.1000 | 1.1000 | 54,600 |
Apr 29, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 53,200 |
Apr 28, 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 13,000 |
Apr 27, 2022 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 15,600 |
Apr 26, 2022 | 1.1600 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 14,700 |
Apr 25, 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 69,400 |
Apr 22, 2022 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 67,400 |
Apr 21, 2022 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 8,100 |
Apr 20, 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 11,600 |
Apr 19, 2022 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 11,400 |
Apr 18, 2022 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 15,400 |
Apr 14, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,600 |
Apr 13, 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 31,900 |
Apr 12, 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 5,000 |
Apr 11, 2022 | 1.0900 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 60,600 |
Apr 08, 2022 | 1.0000 | 1.2000 | 0.9900 | 1.0600 | 1.0600 | 189,100 |
Apr 07, 2022 | 0.8000 | 0.9500 | 0.8000 | 0.9300 | 0.9300 | 47,100 |
Apr 06, 2022 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 49,100 |
Apr 05, 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 3,000 |
Apr 04, 2022 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 24,800 |
Apr 01, 2022 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 13,800 |
Mar 31, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 16,500 |
Mar 30, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Mar 29, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Mar 28, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,200 |
Mar 25, 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 18,500 |
Mar 24, 2022 | 0.7100 | 0.8000 | 0.7000 | 0.7700 | 0.7700 | 26,500 |
Mar 23, 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 14,500 |
Mar 22, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,000 |
Mar 21, 2022 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 12,500 |
Mar 18, 2022 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 5,500 |
Mar 17, 2022 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 18,200 |
Mar 16, 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |