Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 88,600 |
Jun 29, 2022 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 23,800 |
Jun 28, 2022 | 0.4450 | 0.4500 | 0.4200 | 0.4250 | 0.4250 | 46,300 |
Jun 27, 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4450 | 0.4450 | 54,700 |
Jun 24, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 51,600 |
Jun 23, 2022 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 29,000 |
Jun 22, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 36,900 |
Jun 21, 2022 | 0.4300 | 0.4400 | 0.4050 | 0.4100 | 0.4100 | 46,700 |
Jun 20, 2022 | 0.4400 | 0.4400 | 0.4150 | 0.4300 | 0.4300 | 33,900 |
Jun 17, 2022 | 0.4250 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 66,900 |
Jun 16, 2022 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 145,400 |
Jun 15, 2022 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 39,500 |
Jun 14, 2022 | 0.4850 | 0.4850 | 0.4250 | 0.4400 | 0.4400 | 114,500 |
Jun 13, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 131,500 |
Jun 10, 2022 | 0.5400 | 0.5400 | 0.4850 | 0.5000 | 0.5000 | 150,800 |
Jun 09, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 38,600 |
Jun 08, 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 24,700 |
Jun 07, 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 67,500 |
Jun 06, 2022 | 0.6100 | 0.6100 | 0.5400 | 0.5500 | 0.5500 | 219,800 |
Jun 03, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 28,400 |
Jun 02, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 74,700 |
Jun 01, 2022 | 0.5400 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 74,100 |
May 31, 2022 | 0.4800 | 0.5700 | 0.4800 | 0.5300 | 0.5300 | 214,500 |
May 30, 2022 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 22,100 |
May 27, 2022 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 48,600 |
May 26, 2022 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 35,300 |
May 25, 2022 | 0.4700 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 58,100 |
May 24, 2022 | 0.5000 | 0.5000 | 0.4450 | 0.4600 | 0.4600 | 87,300 |
May 20, 2022 | 0.5000 | 0.5000 | 0.4550 | 0.4700 | 0.4700 | 67,200 |
May 19, 2022 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 107,200 |
May 18, 2022 | 0.4950 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 193,100 |
May 17, 2022 | 0.4450 | 0.4900 | 0.4450 | 0.4550 | 0.4550 | 213,800 |
May 16, 2022 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 54,100 |
May 13, 2022 | 0.4500 | 0.4550 | 0.4150 | 0.4250 | 0.4250 | 92,800 |
May 12, 2022 | 0.4350 | 0.4450 | 0.4050 | 0.4050 | 0.4050 | 92,500 |
May 11, 2022 | 0.4850 | 0.4850 | 0.4300 | 0.4450 | 0.4450 | 81,900 |
May 10, 2022 | 0.4750 | 0.4750 | 0.4200 | 0.4500 | 0.4500 | 219,900 |
May 09, 2022 | 0.4800 | 0.4850 | 0.4550 | 0.4650 | 0.4650 | 121,800 |
May 06, 2022 | 0.4950 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 51,800 |
May 05, 2022 | 0.5100 | 0.5100 | 0.4750 | 0.4800 | 0.4800 | 189,300 |
May 04, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 126,300 |
May 03, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 125,500 |
May 02, 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 139,900 |
Apr 29, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 50,600 |
Apr 28, 2022 | 0.5500 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 30,200 |
Apr 27, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 57,200 |
Apr 26, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 42,900 |
Apr 25, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 78,900 |
Apr 22, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 48,200 |
Apr 21, 2022 | 0.6300 | 0.6300 | 0.5600 | 0.5900 | 0.5900 | 136,700 |
Apr 20, 2022 | 0.6100 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 208,700 |
Apr 19, 2022 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 79,300 |
Apr 18, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 109,800 |
Apr 14, 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 91,900 |
Apr 13, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 94,000 |
Apr 12, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 98,700 |
Apr 11, 2022 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 163,100 |
Apr 08, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 88,800 |
Apr 07, 2022 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 95,900 |
Apr 06, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 131,200 |
Apr 05, 2022 | 0.5500 | 0.6100 | 0.5300 | 0.5600 | 0.5600 | 343,700 |
Apr 04, 2022 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 89,500 |
Apr 01, 2022 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 41,400 |
Mar 31, 2022 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 160,200 |
Mar 30, 2022 | 0.5300 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 143,800 |
Mar 29, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 80,700 |
Mar 28, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 54,500 |
Mar 25, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 129,100 |
Mar 24, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 139,000 |
Mar 23, 2022 | 0.5300 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 239,300 |
Mar 22, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 239,400 |
Mar 21, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 388,800 |
Mar 18, 2022 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 722,700 |
Mar 17, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 599,900 |
Mar 16, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 146,800 |
Mar 15, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 259,100 |
Mar 14, 2022 | 0.5500 | 0.5500 | 0.4850 | 0.5000 | 0.5000 | 860,700 |
Mar 11, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 483,300 |
Mar 10, 2022 | 0.5700 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 1,817,300 |
Mar 09, 2022 | 0.6700 | 0.7200 | 0.6600 | 0.7100 | 0.7100 | 142,300 |
Mar 08, 2022 | 0.5900 | 0.6700 | 0.5900 | 0.6600 | 0.6600 | 221,900 |
Mar 07, 2022 | 0.6400 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 447,200 |
Mar 04, 2022 | 0.7000 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 230,600 |
Mar 03, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 35,200 |
Mar 02, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 174,000 |
Mar 01, 2022 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 0.6900 | 249,700 |
Feb 28, 2022 | 0.7500 | 0.7700 | 0.6700 | 0.7400 | 0.7400 | 516,600 |
Feb 25, 2022 | 0.8000 | 0.8600 | 0.7700 | 0.7900 | 0.7900 | 293,600 |
Feb 24, 2022 | 0.7100 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 503,200 |
Feb 23, 2022 | 0.8800 | 0.9000 | 0.7700 | 0.8000 | 0.8000 | 470,500 |
Feb 22, 2022 | 0.8600 | 0.9200 | 0.8500 | 0.8650 | 0.8650 | 1,021,100 |
Feb 18, 2022 | 0.7800 | 0.8500 | 0.7700 | 0.8300 | 0.8300 | 512,800 |
Feb 17, 2022 | 0.7700 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 426,200 |
Feb 16, 2022 | 0.7600 | 0.8900 | 0.7500 | 0.7600 | 0.7600 | 1,674,000 |
Feb 15, 2022 | 0.6200 | 0.7300 | 0.6100 | 0.7300 | 0.7300 | 974,700 |
Feb 14, 2022 | 0.5300 | 0.6300 | 0.5200 | 0.5600 | 0.5600 | 453,100 |
Feb 11, 2022 | 0.5200 | 0.6500 | 0.5200 | 0.5500 | 0.5500 | 657,200 |
Feb 10, 2022 | 0.4950 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 184,000 |
Feb 09, 2022 | 0.4850 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 95,500 |
Feb 08, 2022 | 0.4500 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 51,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |