Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 0.6009 | 0.6137 | 0.5537 | 0.5596 | 0.5596 | 117,900 |
May 16, 2022 | 0.5600 | 0.5993 | 0.5459 | 0.5800 | 0.5800 | 123,300 |
May 13, 2022 | 0.5355 | 0.6052 | 0.4990 | 0.5600 | 0.5600 | 118,900 |
May 12, 2022 | 0.6180 | 0.6180 | 0.5300 | 0.5300 | 0.5300 | 338,600 |
May 11, 2022 | 0.6450 | 0.6751 | 0.6100 | 0.6360 | 0.6360 | 161,200 |
May 10, 2022 | 0.6750 | 0.6984 | 0.6210 | 0.6400 | 0.6400 | 221,800 |
May 09, 2022 | 0.6849 | 0.7238 | 0.6512 | 0.6724 | 0.6724 | 148,400 |
May 06, 2022 | 0.7100 | 0.7100 | 0.6844 | 0.7100 | 0.7100 | 74,100 |
May 05, 2022 | 0.7253 | 0.7400 | 0.6701 | 0.7300 | 0.7300 | 66,300 |
May 04, 2022 | 0.6800 | 0.7300 | 0.6601 | 0.7300 | 0.7300 | 117,000 |
May 03, 2022 | 0.7112 | 0.7200 | 0.6700 | 0.7168 | 0.7168 | 71,300 |
May 02, 2022 | 0.6946 | 0.7200 | 0.6543 | 0.7200 | 0.7200 | 136,000 |
Apr 29, 2022 | 0.7144 | 0.7216 | 0.6733 | 0.7099 | 0.7099 | 179,400 |
Apr 28, 2022 | 0.6495 | 0.7429 | 0.6422 | 0.7362 | 0.7362 | 157,800 |
Apr 27, 2022 | 0.6400 | 0.6750 | 0.6330 | 0.6704 | 0.6704 | 104,700 |
Apr 26, 2022 | 0.6900 | 0.6950 | 0.6393 | 0.6493 | 0.6493 | 181,800 |
Apr 25, 2022 | 0.6500 | 0.6950 | 0.6500 | 0.6802 | 0.6802 | 256,100 |
Apr 22, 2022 | 0.7219 | 0.7536 | 0.6910 | 0.7000 | 0.7000 | 226,500 |
Apr 21, 2022 | 0.7499 | 0.7625 | 0.7219 | 0.7490 | 0.7490 | 115,500 |
Apr 20, 2022 | 0.7781 | 0.8018 | 0.7500 | 0.7697 | 0.7697 | 233,000 |
Apr 19, 2022 | 0.7500 | 0.7928 | 0.7105 | 0.7720 | 0.7720 | 94,400 |
Apr 18, 2022 | 0.7884 | 0.7884 | 0.7134 | 0.7560 | 0.7560 | 280,700 |
Apr 14, 2022 | 0.7100 | 0.7721 | 0.6700 | 0.7642 | 0.7642 | 591,100 |
Apr 13, 2022 | 0.7410 | 0.7524 | 0.6768 | 0.7127 | 0.7127 | 1,091,300 |
Apr 12, 2022 | 0.7410 | 0.7988 | 0.7410 | 0.7524 | 0.7524 | 446,200 |
Apr 11, 2022 | 0.7700 | 0.8133 | 0.7493 | 0.7600 | 0.7600 | 150,700 |
Apr 08, 2022 | 0.7254 | 0.8000 | 0.7210 | 0.7765 | 0.7765 | 258,700 |
Apr 07, 2022 | 0.7660 | 0.7660 | 0.7175 | 0.7201 | 0.7201 | 190,900 |
Apr 06, 2022 | 0.7690 | 0.7700 | 0.7016 | 0.7399 | 0.7399 | 232,200 |
Apr 05, 2022 | 0.7999 | 0.8000 | 0.7547 | 0.7621 | 0.7621 | 122,000 |
Apr 04, 2022 | 0.7970 | 0.8143 | 0.7610 | 0.7962 | 0.7962 | 240,700 |
Apr 01, 2022 | 0.7600 | 0.8340 | 0.7600 | 0.7900 | 0.7900 | 356,400 |
Mar 31, 2022 | 0.8378 | 0.8700 | 0.8378 | 0.8420 | 0.8420 | 90,600 |
Mar 30, 2022 | 0.9240 | 0.9240 | 0.8470 | 0.8500 | 0.8500 | 58,300 |
Mar 29, 2022 | 0.8363 | 0.8928 | 0.8289 | 0.8900 | 0.8900 | 69,700 |
Mar 28, 2022 | 0.9286 | 0.9302 | 0.8450 | 0.8525 | 0.8525 | 102,400 |
Mar 25, 2022 | 0.9314 | 0.9314 | 0.8820 | 0.9117 | 0.9117 | 56,100 |
Mar 24, 2022 | 0.9286 | 0.9400 | 0.9243 | 0.9400 | 0.9400 | 38,100 |
Mar 23, 2022 | 0.9240 | 0.9400 | 0.8977 | 0.9100 | 0.9100 | 81,900 |
Mar 22, 2022 | 0.9499 | 0.9578 | 0.9004 | 0.9300 | 0.9300 | 55,200 |
Mar 21, 2022 | 0.9100 | 0.9480 | 0.9100 | 0.9409 | 0.9409 | 102,200 |
Mar 18, 2022 | 0.9528 | 0.9528 | 0.8900 | 0.9184 | 0.9184 | 61,800 |
Mar 17, 2022 | 0.8110 | 0.9444 | 0.8110 | 0.9400 | 0.9400 | 151,900 |
Mar 16, 2022 | 0.8500 | 0.8668 | 0.8000 | 0.8400 | 0.8400 | 61,100 |
Mar 15, 2022 | 0.8611 | 0.8611 | 0.8176 | 0.8286 | 0.8286 | 79,300 |
Mar 14, 2022 | 0.8770 | 0.8863 | 0.8160 | 0.8861 | 0.8861 | 160,900 |
Mar 11, 2022 | 0.8760 | 0.9301 | 0.8722 | 0.9231 | 0.9231 | 91,900 |
Mar 10, 2022 | 0.9290 | 0.9290 | 0.8772 | 0.8800 | 0.8800 | 187,900 |
Mar 09, 2022 | 0.8600 | 0.8823 | 0.8372 | 0.8644 | 0.8644 | 86,900 |
Mar 08, 2022 | 0.8277 | 0.9100 | 0.8064 | 0.8708 | 0.8708 | 306,800 |
Mar 07, 2022 | 0.8657 | 0.8691 | 0.8000 | 0.8199 | 0.8199 | 205,900 |
Mar 04, 2022 | 0.7797 | 0.8492 | 0.7680 | 0.8400 | 0.8400 | 218,200 |
Mar 03, 2022 | 0.7880 | 0.8100 | 0.7600 | 0.7794 | 0.7794 | 148,000 |
Mar 02, 2022 | 0.8000 | 0.8150 | 0.7800 | 0.8033 | 0.8033 | 78,700 |
Mar 01, 2022 | 0.7777 | 0.8183 | 0.7710 | 0.8183 | 0.8183 | 188,700 |
Feb 28, 2022 | 0.7800 | 0.8044 | 0.7780 | 0.7839 | 0.7839 | 193,900 |
Feb 25, 2022 | 0.7716 | 0.8200 | 0.7716 | 0.7800 | 0.7800 | 184,200 |
Feb 24, 2022 | 0.8130 | 0.8600 | 0.7920 | 0.8055 | 0.8055 | 272,300 |
Feb 23, 2022 | 0.9160 | 0.9160 | 0.8100 | 0.8136 | 0.8136 | 373,800 |
Feb 22, 2022 | 0.8852 | 0.9100 | 0.8268 | 0.8560 | 0.8560 | 195,800 |
Feb 18, 2022 | 0.9338 | 0.9810 | 0.8950 | 0.9105 | 0.9105 | 176,900 |
Feb 17, 2022 | 0.9240 | 0.9600 | 0.8950 | 0.9450 | 0.9450 | 273,100 |
Feb 16, 2022 | 0.9150 | 0.9150 | 0.8550 | 0.8900 | 0.8900 | 119,000 |
Feb 15, 2022 | 0.8840 | 0.8840 | 0.8500 | 0.8600 | 0.8600 | 97,600 |
Feb 14, 2022 | 0.8360 | 0.9221 | 0.8360 | 0.8950 | 0.8950 | 173,000 |
Feb 11, 2022 | 0.8000 | 0.9020 | 0.8000 | 0.8950 | 0.8950 | 226,300 |
Feb 10, 2022 | 0.8480 | 0.8480 | 0.7900 | 0.7924 | 0.7924 | 281,400 |
Feb 09, 2022 | 0.8200 | 0.8404 | 0.8000 | 0.8092 | 0.8092 | 237,100 |
Feb 08, 2022 | 0.8537 | 0.9000 | 0.8132 | 0.8317 | 0.8317 | 419,100 |
Feb 07, 2022 | 0.7962 | 0.8800 | 0.7926 | 0.8551 | 0.8551 | 192,700 |
Feb 04, 2022 | 0.8100 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 112,800 |
Feb 03, 2022 | 0.8487 | 0.8487 | 0.7985 | 0.8100 | 0.8100 | 164,300 |
Feb 02, 2022 | 0.8796 | 0.8810 | 0.8408 | 0.8457 | 0.8457 | 69,500 |
Feb 01, 2022 | 0.8791 | 0.8828 | 0.8600 | 0.8795 | 0.8795 | 91,700 |
Jan 31, 2022 | 0.7501 | 0.8713 | 0.7501 | 0.8587 | 0.8587 | 140,600 |
Jan 28, 2022 | 0.7857 | 0.8464 | 0.7633 | 0.8307 | 0.8307 | 330,400 |
Jan 27, 2022 | 0.8360 | 0.8360 | 0.7700 | 0.7857 | 0.7857 | 473,900 |
Jan 26, 2022 | 0.8800 | 0.8910 | 0.8114 | 0.8361 | 0.8361 | 120,800 |
Jan 25, 2022 | 0.8661 | 0.8739 | 0.8471 | 0.8700 | 0.8700 | 254,100 |
Jan 24, 2022 | 0.9279 | 0.9279 | 0.8515 | 0.8700 | 0.8700 | 129,300 |
Jan 21, 2022 | 0.9620 | 0.9620 | 0.8870 | 0.8913 | 0.8913 | 229,200 |
Jan 20, 2022 | 0.9825 | 0.9938 | 0.8961 | 0.9020 | 0.9020 | 151,600 |
Jan 19, 2022 | 0.9560 | 0.9830 | 0.8877 | 0.9529 | 0.9529 | 436,500 |
Jan 18, 2022 | 0.9500 | 0.9960 | 0.8620 | 0.8620 | 0.8620 | 576,900 |
Jan 14, 2022 | 1.0300 | 1.0300 | 0.9439 | 0.9450 | 0.9450 | 652,100 |
Jan 13, 2022 | 1.0500 | 1.0650 | 1.0300 | 1.0300 | 1.0300 | 87,200 |
Jan 12, 2022 | 1.0500 | 1.0800 | 1.0300 | 1.0502 | 1.0502 | 90,700 |
Jan 11, 2022 | 1.0300 | 1.0300 | 1.0080 | 1.0200 | 1.0200 | 62,800 |
Jan 10, 2022 | 1.0300 | 1.0500 | 0.9996 | 1.0100 | 1.0100 | 190,000 |
Jan 07, 2022 | 1.0100 | 1.0600 | 1.0000 | 1.0310 | 1.0310 | 196,600 |
Jan 06, 2022 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 156,000 |
Jan 05, 2022 | 1.1302 | 1.1380 | 1.0800 | 1.0900 | 1.0900 | 94,600 |
Jan 04, 2022 | 1.1400 | 1.1583 | 1.1300 | 1.1400 | 1.1400 | 101,200 |
Jan 03, 2022 | 1.1200 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 157,800 |
Dec 31, 2021 | 1.1300 | 1.1500 | 1.0701 | 1.1310 | 1.1310 | 240,700 |
Dec 30, 2021 | 1.1400 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 206,400 |
Dec 29, 2021 | 1.1300 | 1.1429 | 1.0900 | 1.1100 | 1.1100 | 200,900 |
Dec 28, 2021 | 1.1300 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 121,200 |
Dec 27, 2021 | 1.0450 | 1.1800 | 1.0400 | 1.1500 | 1.1500 | 264,400 |
Dec 23, 2021 | 1.0000 | 1.0900 | 0.9853 | 1.0800 | 1.0800 | 152,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |