Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
May 19, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 750 |
May 18, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 5,487 |
May 17, 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 421 |
May 16, 2022 | 0.7850 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 41,081 |
May 13, 2022 | 0.8150 | 0.8300 | 0.7650 | 0.8300 | 0.8300 | 66,699 |
May 12, 2022 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 2,011 |
May 11, 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
May 10, 2022 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 20,645 |
May 09, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
May 06, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
May 05, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
May 04, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
May 03, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10,000 |
May 02, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Apr 29, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 5,000 |
Apr 28, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Apr 27, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Apr 26, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Apr 22, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,750 |
Apr 21, 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
Apr 20, 2022 | 0.9200 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 6,870 |
Apr 19, 2022 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 3,550 |
Apr 14, 2022 | 0.8900 | 0.8950 | 0.8850 | 0.8950 | 0.8950 | 49,000 |
Apr 13, 2022 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 5,000 |
Apr 12, 2022 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 3,634 |
Apr 11, 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 1 |
Apr 08, 2022 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 71,141 |
Apr 07, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 5,000 |
Apr 06, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Apr 05, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1 |
Apr 04, 2022 | 0.8850 | 0.8850 | 0.8650 | 0.8650 | 0.8650 | 21,362 |
Apr 01, 2022 | 0.8600 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 40,756 |
Mar 31, 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 59 |
Mar 30, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Mar 29, 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Mar 28, 2022 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 52,644 |
Mar 25, 2022 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 4,903 |
Mar 24, 2022 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 43,597 |
Mar 23, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 741 |
Mar 22, 2022 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 27,700 |
Mar 21, 2022 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
Mar 18, 2022 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 12,574 |
Mar 17, 2022 | 0.8300 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 16,883 |
Mar 16, 2022 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
Mar 15, 2022 | 0.8300 | 0.8300 | 0.8150 | 0.8150 | 0.8150 | 69,525 |
Mar 14, 2022 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 21,992 |
Mar 11, 2022 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 10,000 |
Mar 10, 2022 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 8,914 |
Mar 09, 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 10,864 |
Mar 08, 2022 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 14,037 |
Mar 07, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Mar 04, 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 27,014 |
Mar 03, 2022 | 0.8300 | 0.8450 | 0.8300 | 0.8400 | 0.8400 | 40,681 |
Mar 02, 2022 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 20,261 |
Mar 01, 2022 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 105,936 |
Feb 28, 2022 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 35,678 |
Feb 25, 2022 | 0.7550 | 0.7850 | 0.7550 | 0.7850 | 0.7850 | 9,000 |
Feb 24, 2022 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.7600 | 17,500 |
Feb 23, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Feb 22, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Feb 21, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Feb 18, 2022 | 0.7750 | 0.7900 | 0.7750 | 0.7900 | 0.7900 | 54,085 |
Feb 17, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Feb 16, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Feb 15, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 10,000 |
Feb 14, 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 3,500 |
Feb 11, 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 84,000 |
Feb 10, 2022 | 0.7800 | 0.7800 | 0.7650 | 0.7800 | 0.7800 | 24,030 |
Feb 09, 2022 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
Feb 08, 2022 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 7,391 |
Feb 07, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 04, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 03, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 3,822 |
Feb 02, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
Feb 01, 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 6,178 |
Jan 31, 2022 | 0.7350 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 32,477 |
Jan 28, 2022 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 0.7650 | 14,276 |
Jan 27, 2022 | 0.7500 | 0.7500 | 0.7250 | 0.7300 | 0.7300 | 82,375 |
Jan 25, 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 10,126 |
Jan 24, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 135 |
Jan 21, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Jan 20, 2022 | 0.7850 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 34,966 |
Jan 19, 2022 | 0.8000 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 40,500 |
Jan 18, 2022 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 14,300 |
Jan 17, 2022 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 39,413 |
Jan 14, 2022 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 5,451 |
Jan 13, 2022 | 0.8000 | 0.8400 | 0.8000 | 0.8150 | 0.8150 | 166,717 |
Jan 12, 2022 | 0.7700 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 120,282 |
Jan 11, 2022 | 0.7600 | 0.7650 | 0.7600 | 0.7600 | 0.7600 | 50,777 |
Jan 10, 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 715 |
Jan 07, 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Jan 06, 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Jan 05, 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Jan 04, 2022 | 0.7650 | 0.7650 | 0.7450 | 0.7450 | 0.7450 | 831 |
Dec 31, 2021 | 0.7500 | 0.7650 | 0.7500 | 0.7650 | 0.7650 | 100,460 |
Dec 30, 2021 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Dec 29, 2021 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 17,157 |
Dec 24, 2021 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 43,543 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |