Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 0.8500 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 15,830 |
May 23, 2022 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 33,800 |
May 20, 2022 | 0.9100 | 0.9200 | 0.8790 | 0.9000 | 0.9000 | 36,400 |
May 19, 2022 | 0.8700 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 34,700 |
May 18, 2022 | 0.8940 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 35,200 |
May 17, 2022 | 0.9370 | 0.9390 | 0.9000 | 0.9000 | 0.9000 | 78,200 |
May 16, 2022 | 0.8700 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 129,200 |
May 13, 2022 | 0.8180 | 0.8550 | 0.8150 | 0.8400 | 0.8400 | 38,500 |
May 12, 2022 | 0.7480 | 0.9080 | 0.6900 | 0.9080 | 0.9080 | 240,900 |
May 11, 2022 | 0.8100 | 0.8100 | 0.7050 | 0.7600 | 0.7600 | 156,900 |
May 10, 2022 | 0.8250 | 0.8500 | 0.7850 | 0.8200 | 0.8200 | 68,700 |
May 09, 2022 | 0.7650 | 0.9000 | 0.7650 | 0.8220 | 0.8220 | 78,200 |
May 06, 2022 | 0.9700 | 0.9700 | 0.8860 | 0.9000 | 0.9000 | 76,600 |
May 05, 2022 | 1.0000 | 1.0160 | 0.9550 | 0.9550 | 0.9550 | 78,600 |
May 04, 2022 | 0.8920 | 1.0500 | 0.8680 | 1.0100 | 1.0100 | 103,800 |
May 03, 2022 | 0.8700 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 139,300 |
May 02, 2022 | 0.9440 | 0.9660 | 0.9200 | 0.9200 | 0.9200 | 24,800 |
Apr 29, 2022 | 0.9900 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 532,000 |
Apr 28, 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 64,300 |
Apr 27, 2022 | 1.0150 | 1.0320 | 1.0000 | 1.0100 | 1.0100 | 99,900 |
Apr 26, 2022 | 1.0250 | 1.0420 | 1.0200 | 1.0200 | 1.0200 | 39,900 |
Apr 25, 2022 | 1.0370 | 1.0500 | 1.0200 | 1.0440 | 1.0440 | 62,200 |
Apr 22, 2022 | 1.0100 | 1.0450 | 1.0050 | 1.0450 | 1.0450 | 55,800 |
Apr 21, 2022 | 1.0700 | 1.0750 | 1.0100 | 1.0100 | 1.0100 | 37,400 |
Apr 20, 2022 | 1.0600 | 1.0750 | 1.0400 | 1.0750 | 1.0750 | 36,900 |
Apr 19, 2022 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 38,600 |
Apr 18, 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 63,200 |
Apr 14, 2022 | 1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 37,800 |
Apr 13, 2022 | 1.0000 | 1.1400 | 1.0000 | 1.0900 | 1.0900 | 162,100 |
Apr 12, 2022 | 1.1100 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 201,100 |
Apr 11, 2022 | 1.1100 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 212,300 |
Apr 08, 2022 | 1.0800 | 1.0950 | 1.0750 | 1.0900 | 1.0900 | 44,900 |
Apr 07, 2022 | 1.1000 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 111,600 |
Apr 06, 2022 | 1.0500 | 1.0900 | 1.0350 | 1.0900 | 1.0900 | 134,100 |
Apr 05, 2022 | 1.0900 | 1.1100 | 1.0250 | 1.0800 | 1.0800 | 259,000 |
Apr 04, 2022 | 0.9090 | 1.1000 | 0.9090 | 1.0900 | 1.0900 | 206,200 |
Apr 01, 2022 | 1.0500 | 1.1100 | 1.0350 | 1.1100 | 1.1100 | 32,600 |
Mar 31, 2022 | 1.0800 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 26,000 |
Mar 30, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 51,400 |
Mar 29, 2022 | 1.1500 | 1.1750 | 1.1400 | 1.1690 | 1.1690 | 17,200 |
Mar 28, 2022 | 1.1600 | 1.1600 | 1.1100 | 1.1450 | 1.1450 | 37,500 |
Mar 25, 2022 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 30,300 |
Mar 24, 2022 | 1.1810 | 1.1900 | 1.1540 | 1.1700 | 1.1700 | 38,100 |
Mar 23, 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 56,400 |
Mar 22, 2022 | 1.1300 | 1.1500 | 1.1180 | 1.1300 | 1.1300 | 54,200 |
Mar 21, 2022 | 1.1100 | 1.1750 | 1.1100 | 1.1500 | 1.1500 | 37,100 |
Mar 18, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.1050 | 1.1050 | 29,700 |
Mar 17, 2022 | 1.1500 | 1.1500 | 1.0900 | 1.1050 | 1.1050 | 41,200 |
Mar 16, 2022 | 1.2400 | 1.2400 | 1.0860 | 1.0900 | 1.0900 | 55,100 |
Mar 15, 2022 | 1.1900 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 55,800 |
Mar 14, 2022 | 1.2300 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 94,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |