Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 1.2500 | 1.3500 | 1.2000 | 1.2800 | 1.2800 | 237,500 |
Jun 23, 2022 | 1.2800 | 1.4700 | 1.1400 | 1.1500 | 1.1500 | 300,300 |
Jun 22, 2022 | 1.2700 | 1.3500 | 1.2300 | 1.2900 | 1.2900 | 150,900 |
Jun 21, 2022 | 1.5300 | 1.5300 | 1.3900 | 1.4000 | 1.4000 | 319,400 |
Jun 20, 2022 | 1.2500 | 1.4800 | 1.1500 | 1.3700 | 1.3700 | 504,100 |
Jun 17, 2022 | 1.3800 | 1.3900 | 1.1700 | 1.2700 | 1.2700 | 531,700 |
Jun 16, 2022 | 1.4100 | 1.5400 | 1.3000 | 1.3600 | 1.3600 | 550,600 |
Jun 15, 2022 | 1.6300 | 1.6500 | 1.4300 | 1.5300 | 1.5300 | 416,000 |
Jun 14, 2022 | 1.7300 | 1.8500 | 1.6000 | 1.6600 | 1.6600 | 292,100 |
Jun 13, 2022 | 1.7700 | 1.7800 | 1.5700 | 1.7200 | 1.7200 | 440,400 |
Jun 10, 2022 | 1.8100 | 1.8600 | 1.7500 | 1.8400 | 1.8400 | 194,100 |
Jun 09, 2022 | 1.9200 | 1.9500 | 1.7500 | 1.8100 | 1.8100 | 395,100 |
Jun 08, 2022 | 1.8800 | 1.9500 | 1.8400 | 1.9500 | 1.9500 | 480,900 |
Jun 07, 2022 | 1.7100 | 1.8800 | 1.7100 | 1.8800 | 1.8800 | 704,300 |
Jun 06, 2022 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 520,000 |
Jun 03, 2022 | 1.5700 | 1.6700 | 1.5700 | 1.6600 | 1.6600 | 248,600 |
Jun 02, 2022 | 1.5100 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 267,600 |
Jun 01, 2022 | 1.4600 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 114,900 |
May 31, 2022 | 1.6000 | 1.6900 | 1.4400 | 1.4900 | 1.4900 | 218,700 |
May 30, 2022 | 1.3600 | 1.5400 | 1.3600 | 1.5400 | 1.5400 | 714,100 |
May 27, 2022 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 125,800 |
May 26, 2022 | 1.3700 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 265,600 |
May 25, 2022 | 1.2700 | 1.3900 | 1.2600 | 1.3900 | 1.3900 | 566,300 |
May 24, 2022 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 63,100 |
May 20, 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 75,200 |
May 19, 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 88,300 |
May 18, 2022 | 1.2600 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 132,000 |
May 17, 2022 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 62,000 |
May 16, 2022 | 1.2600 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 153,900 |
May 13, 2022 | 1.2300 | 1.2800 | 1.1600 | 1.2600 | 1.2600 | 222,100 |
May 12, 2022 | 1.2700 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 93,400 |
May 11, 2022 | 1.3000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 300,100 |
May 10, 2022 | 1.1500 | 1.2900 | 1.1500 | 1.2800 | 1.2800 | 430,100 |
May 09, 2022 | 1.0700 | 1.3400 | 1.0700 | 1.1500 | 1.1500 | 425,200 |
May 06, 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 116,600 |
May 05, 2022 | 1.0200 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 399,900 |
May 04, 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 21,000 |
May 03, 2022 | 0.8600 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 114,900 |
May 02, 2022 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 28,600 |
Apr 29, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 43,800 |
Apr 28, 2022 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 15,600 |
Apr 27, 2022 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 3,300 |
Apr 26, 2022 | 0.8200 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 80,300 |
Apr 25, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 53,200 |
Apr 22, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 55,800 |
Apr 21, 2022 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 116,100 |
Apr 20, 2022 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 11,500 |
Apr 19, 2022 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 43,600 |
Apr 18, 2022 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 104,100 |
Apr 14, 2022 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 70,500 |
Apr 13, 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 25,100 |
Apr 12, 2022 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 57,200 |
Apr 11, 2022 | 0.7600 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 105,700 |
Apr 08, 2022 | 0.7800 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 37,700 |
Apr 07, 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 8,500 |
Apr 06, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 52,800 |
Apr 05, 2022 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 24,100 |
Apr 04, 2022 | 0.7800 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 97,500 |
Apr 01, 2022 | 0.7800 | 0.8100 | 0.7400 | 0.7400 | 0.7400 | 121,300 |
Mar 31, 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 19,800 |
Mar 30, 2022 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 93,400 |
Mar 29, 2022 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 181,000 |
Mar 28, 2022 | 0.8600 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 167,700 |
Mar 25, 2022 | 0.9100 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 236,700 |
Mar 24, 2022 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 44,100 |
Mar 23, 2022 | 0.9000 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 44,100 |
Mar 22, 2022 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 96,500 |
Mar 21, 2022 | 0.9100 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 46,000 |
Mar 18, 2022 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 216,400 |
Mar 17, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 125,600 |
Mar 16, 2022 | 0.7800 | 0.8900 | 0.7800 | 0.8100 | 0.8100 | 58,600 |
Mar 15, 2022 | 0.7200 | 0.7700 | 0.6700 | 0.7700 | 0.7700 | 169,200 |
Mar 14, 2022 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 41,500 |
Mar 11, 2022 | 0.8400 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 11,500 |
Mar 10, 2022 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 56,100 |
Mar 09, 2022 | 0.8900 | 0.9100 | 0.8300 | 0.8600 | 0.8600 | 110,900 |
Mar 08, 2022 | 0.8400 | 0.9500 | 0.8400 | 0.8700 | 0.8700 | 308,000 |
Mar 07, 2022 | 0.7600 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 349,600 |
Mar 04, 2022 | 0.6800 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 86,600 |
Mar 03, 2022 | 0.7200 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 15,500 |
Mar 02, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 64,200 |
Mar 01, 2022 | 0.7200 | 0.7500 | 0.6700 | 0.6700 | 0.6700 | 58,500 |
Feb 28, 2022 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 23,800 |
Feb 25, 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 4,600 |
Feb 24, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 18,100 |
Feb 23, 2022 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 29,000 |
Feb 22, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 10,700 |
Feb 18, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,500 |
Feb 17, 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 6,300 |
Feb 16, 2022 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 30,400 |
Feb 15, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 18,800 |
Feb 14, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Feb 11, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 19,200 |
Feb 10, 2022 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 45,200 |
Feb 09, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 46,700 |
Feb 08, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 13,700 |
Feb 07, 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 32,500 |
Feb 04, 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 77,900 |
Feb 03, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 31,500 |
Feb 02, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 56,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |