Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 227,900 |
May 19, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 250,400 |
May 18, 2022 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 234,200 |
May 17, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 381,800 |
May 16, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 185,400 |
May 13, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 359,700 |
May 12, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 274,500 |
May 11, 2022 | 0.4900 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 142,200 |
May 10, 2022 | 0.5300 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 397,800 |
May 09, 2022 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 623,500 |
May 06, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 210,600 |
May 05, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 303,100 |
May 04, 2022 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 218,100 |
May 03, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 67,700 |
May 02, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 142,500 |
Apr 29, 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 128,100 |
Apr 28, 2022 | 0.5600 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 280,800 |
Apr 27, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 235,400 |
Apr 26, 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 150,400 |
Apr 25, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 299,100 |
Apr 22, 2022 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 523,200 |
Apr 21, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 210,000 |
Apr 20, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 156,700 |
Apr 19, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 204,700 |
Apr 18, 2022 | 0.6200 | 0.6700 | 0.6100 | 0.6600 | 0.6600 | 432,400 |
Apr 14, 2022 | 0.6200 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 413,600 |
Apr 13, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 277,000 |
Apr 12, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 168,600 |
Apr 11, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 279,100 |
Apr 08, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 96,600 |
Apr 07, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 148,200 |
Apr 06, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 403,000 |
Apr 05, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 317,600 |
Apr 04, 2022 | 0.6400 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | 1,070,000 |
Apr 01, 2022 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 1,845,400 |
Mar 31, 2022 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 481,000 |
Mar 30, 2022 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 375,400 |
Mar 29, 2022 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 100,500 |
Mar 28, 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 493,900 |
Mar 25, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 373,200 |
Mar 24, 2022 | 0.7000 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 1,018,900 |
Mar 23, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 157,500 |
Mar 22, 2022 | 0.6800 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 356,300 |
Mar 21, 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 312,900 |
Mar 18, 2022 | 0.6700 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 342,100 |
Mar 17, 2022 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 39,300 |
Mar 16, 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 199,800 |
Mar 15, 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 414,700 |
Mar 14, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 666,200 |
Mar 11, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 468,500 |
Mar 10, 2022 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 94,100 |
Mar 09, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 393,700 |
Mar 08, 2022 | 0.6600 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 572,500 |
Mar 07, 2022 | 0.7100 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 675,000 |
Mar 04, 2022 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 472,000 |
Mar 03, 2022 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 251,800 |
Mar 02, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 166,600 |
Mar 01, 2022 | 0.7100 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 454,500 |
Feb 28, 2022 | 0.6700 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 572,100 |
Feb 25, 2022 | 0.6600 | 0.7000 | 0.6300 | 0.7000 | 0.7000 | 688,100 |
Feb 24, 2022 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 423,200 |
Feb 23, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 322,900 |
Feb 22, 2022 | 0.7000 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 666,400 |
Feb 18, 2022 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 507,600 |
Feb 17, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 227,600 |
Feb 16, 2022 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 264,900 |
Feb 15, 2022 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 115,700 |
Feb 14, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 316,200 |
Feb 11, 2022 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 160,500 |
Feb 10, 2022 | 0.7300 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 436,500 |
Feb 09, 2022 | 0.7000 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 763,200 |
Feb 08, 2022 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 193,500 |
Feb 07, 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 127,400 |
Feb 04, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 267,100 |
Feb 03, 2022 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 370,800 |
Feb 02, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 433,500 |
Feb 01, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 113,600 |
Jan 31, 2022 | 0.7100 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 770,800 |
Jan 28, 2022 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 234,800 |
Jan 27, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 396,300 |
Jan 26, 2022 | 0.7300 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 817,900 |
Jan 25, 2022 | 0.6800 | 0.7500 | 0.6800 | 0.7400 | 0.7400 | 799,100 |
Jan 24, 2022 | 0.6900 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 1,158,900 |
Jan 21, 2022 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 972,600 |
Jan 20, 2022 | 0.7400 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 1,651,100 |
Jan 19, 2022 | 0.7000 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 573,500 |
Jan 18, 2022 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 863,300 |
Jan 17, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 286,600 |
Jan 14, 2022 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 379,600 |
Jan 13, 2022 | 0.7600 | 0.7600 | 0.7000 | 0.7300 | 0.7300 | 642,500 |
Jan 12, 2022 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 634,600 |
Jan 11, 2022 | 0.6900 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 444,500 |
Jan 10, 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 428,400 |
Jan 07, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 179,300 |
Jan 06, 2022 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 426,100 |
Jan 05, 2022 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 1,623,800 |
Jan 04, 2022 | 0.7300 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 2,090,200 |
Dec 31, 2021 | 0.6800 | 0.7300 | 0.6700 | 0.7100 | 0.7100 | 1,005,900 |
Dec 30, 2021 | 0.6700 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 786,100 |
Dec 29, 2021 | 0.7000 | 0.7000 | 0.6400 | 0.6600 | 0.6600 | 1,110,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |