Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.5700 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 1,424,600 |
Jun 30, 2022 | 0.5400 | 0.5900 | 0.5400 | 0.5800 | 0.5800 | 1,419,300 |
Jun 29, 2022 | 0.5500 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 1,594,600 |
Jun 28, 2022 | 0.5900 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 1,171,200 |
Jun 27, 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 1,163,200 |
Jun 24, 2022 | 0.6300 | 0.6400 | 0.5500 | 0.5500 | 0.5500 | 1,255,300 |
Jun 23, 2022 | 0.6100 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 2,687,100 |
Jun 22, 2022 | 0.5600 | 0.6100 | 0.5600 | 0.6000 | 0.6000 | 593,800 |
Jun 21, 2022 | 0.6000 | 0.6100 | 0.5300 | 0.5800 | 0.5800 | 837,300 |
Jun 17, 2022 | 0.5000 | 0.6100 | 0.5000 | 0.5800 | 0.5800 | 2,700,100 |
Jun 16, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 1,849,300 |
Jun 15, 2022 | 0.5300 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 579,200 |
Jun 14, 2022 | 0.5700 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 1,033,000 |
Jun 13, 2022 | 0.6000 | 0.6100 | 0.5200 | 0.5700 | 0.5700 | 2,031,000 |
Jun 10, 2022 | 0.4900 | 0.5700 | 0.4900 | 0.5500 | 0.5500 | 1,401,900 |
Jun 09, 2022 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 834,900 |
Jun 08, 2022 | 0.5100 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 881,700 |
Jun 07, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 499,000 |
Jun 06, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 287,400 |
Jun 03, 2022 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 823,700 |
Jun 02, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 630,600 |
Jun 01, 2022 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 304,700 |
May 31, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 406,600 |
May 27, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 599,200 |
May 26, 2022 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 540,000 |
May 25, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 389,400 |
May 24, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 213,600 |
May 23, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 109,400 |
May 20, 2022 | 0.5000 | 0.5300 | 0.4600 | 0.4800 | 0.4800 | 292,400 |
May 19, 2022 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 164,000 |
May 18, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 447,600 |
May 17, 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 457,800 |
May 16, 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 1,056,400 |
May 13, 2022 | 0.4300 | 0.4800 | 0.4200 | 0.4700 | 0.4700 | 1,156,800 |
May 12, 2022 | 0.4300 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 1,042,000 |
May 11, 2022 | 0.4400 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 526,900 |
May 10, 2022 | 0.4600 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 260,500 |
May 09, 2022 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 617,200 |
May 06, 2022 | 0.5100 | 0.5300 | 0.4200 | 0.4600 | 0.4600 | 2,104,800 |
May 05, 2022 | 0.5600 | 0.5700 | 0.5000 | 0.5100 | 0.5100 | 583,700 |
May 04, 2022 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 331,000 |
May 03, 2022 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 236,200 |
May 02, 2022 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 315,300 |
Apr 29, 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 599,400 |
Apr 28, 2022 | 0.5800 | 0.6200 | 0.5300 | 0.5500 | 0.5500 | 1,133,000 |
Apr 27, 2022 | 0.6200 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 464,400 |
Apr 26, 2022 | 0.6400 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 453,400 |
Apr 25, 2022 | 0.6800 | 0.6800 | 0.6200 | 0.6700 | 0.6700 | 170,100 |
Apr 22, 2022 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 482,700 |
Apr 21, 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 321,200 |
Apr 20, 2022 | 0.6800 | 0.7200 | 0.6600 | 0.6900 | 0.6900 | 193,300 |
Apr 19, 2022 | 0.6700 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 580,900 |
Apr 18, 2022 | 0.6800 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 510,000 |
Apr 14, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 274,500 |
Apr 13, 2022 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 140,900 |
Apr 12, 2022 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 140,200 |
Apr 11, 2022 | 0.7100 | 0.7400 | 0.6700 | 0.6900 | 0.6900 | 645,400 |
Apr 08, 2022 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 211,100 |
Apr 07, 2022 | 0.7700 | 0.7900 | 0.7200 | 0.7200 | 0.7200 | 461,600 |
Apr 06, 2022 | 0.7600 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 363,400 |
Apr 05, 2022 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 350,200 |
Apr 04, 2022 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 531,800 |
Apr 01, 2022 | 0.7200 | 0.7700 | 0.7100 | 0.7700 | 0.7700 | 619,100 |
Mar 31, 2022 | 0.7300 | 0.7700 | 0.6900 | 0.7100 | 0.7100 | 1,514,400 |
Mar 30, 2022 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 695,600 |
Mar 29, 2022 | 0.7800 | 0.8100 | 0.7400 | 0.7800 | 0.7800 | 461,500 |
Mar 28, 2022 | 0.7700 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 404,800 |
Mar 25, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 267,800 |
Mar 24, 2022 | 0.8100 | 0.8300 | 0.7500 | 0.7800 | 0.7800 | 485,500 |
Mar 23, 2022 | 0.7800 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 598,200 |
Mar 22, 2022 | 0.8000 | 0.8900 | 0.7600 | 0.8000 | 0.8000 | 627,900 |
Mar 21, 2022 | 0.8500 | 0.8800 | 0.7800 | 0.8100 | 0.8100 | 338,700 |
Mar 18, 2022 | 0.7800 | 0.8700 | 0.7600 | 0.8500 | 0.8500 | 1,248,600 |
Mar 17, 2022 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | 0.7700 | 614,000 |
Mar 16, 2022 | 0.7300 | 0.7800 | 0.6800 | 0.7200 | 0.7200 | 843,900 |
Mar 15, 2022 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 517,300 |
Mar 14, 2022 | 0.7200 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 744,300 |
Mar 11, 2022 | 0.7300 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 402,900 |
Mar 10, 2022 | 0.7200 | 0.7600 | 0.6800 | 0.7400 | 0.7400 | 1,245,700 |
Mar 09, 2022 | 0.7400 | 0.8100 | 0.7300 | 0.7500 | 0.7500 | 964,300 |
Mar 08, 2022 | 0.7400 | 0.8100 | 0.7000 | 0.7100 | 0.7100 | 1,027,200 |
Mar 07, 2022 | 0.7600 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 699,400 |
Mar 04, 2022 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 706,700 |
Mar 03, 2022 | 0.8900 | 0.9200 | 0.8200 | 0.8300 | 0.8300 | 818,000 |
Mar 02, 2022 | 0.8600 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 879,700 |
Mar 01, 2022 | 0.8800 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 583,700 |
Feb 28, 2022 | 0.8800 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 452,200 |
Feb 25, 2022 | 0.9200 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 420,100 |
Feb 24, 2022 | 0.9000 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 827,100 |
Feb 23, 2022 | 0.9500 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 371,200 |
Feb 22, 2022 | 0.9800 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 458,800 |
Feb 18, 2022 | 1.0200 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 292,500 |
Feb 17, 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 252,800 |
Feb 16, 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 150,800 |
Feb 15, 2022 | 1.0700 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 387,500 |
Feb 14, 2022 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 217,900 |
Feb 11, 2022 | 1.1900 | 1.2100 | 1.0500 | 1.0700 | 1.0700 | 572,400 |
Feb 10, 2022 | 1.1900 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 346,800 |
Feb 09, 2022 | 1.1300 | 1.2100 | 1.1100 | 1.2100 | 1.2100 | 630,100 |
Feb 08, 2022 | 1.1900 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 676,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |