Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 0.4400 | 0.4400 | 0.3950 | 0.4006 | 0.4006 | 193,917 |
Aug 15, 2022 | 0.4110 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 153,100 |
Aug 12, 2022 | 0.4290 | 0.4440 | 0.4250 | 0.4350 | 0.4350 | 24,800 |
Aug 11, 2022 | 0.4310 | 0.4440 | 0.4250 | 0.4290 | 0.4290 | 238,200 |
Aug 10, 2022 | 0.4410 | 0.4510 | 0.4200 | 0.4310 | 0.4310 | 127,600 |
Aug 09, 2022 | 0.4420 | 0.4700 | 0.4420 | 0.4500 | 0.4500 | 43,700 |
Aug 08, 2022 | 0.4390 | 0.4800 | 0.4000 | 0.4420 | 0.4420 | 493,200 |
Aug 05, 2022 | 0.4600 | 0.4700 | 0.4410 | 0.4650 | 0.4650 | 74,700 |
Aug 04, 2022 | 0.4500 | 0.4700 | 0.4260 | 0.4700 | 0.4700 | 117,400 |
Aug 03, 2022 | 0.4440 | 0.4440 | 0.4300 | 0.4350 | 0.4350 | 96,900 |
Aug 02, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4430 | 0.4430 | 61,000 |
Aug 01, 2022 | 0.4310 | 0.4600 | 0.4300 | 0.4430 | 0.4430 | 59,100 |
Jul 29, 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 66,600 |
Jul 28, 2022 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 68,600 |
Jul 27, 2022 | 0.4280 | 0.4450 | 0.4260 | 0.4360 | 0.4360 | 31,600 |
Jul 26, 2022 | 0.4230 | 0.4360 | 0.4130 | 0.4250 | 0.4250 | 69,100 |
Jul 25, 2022 | 0.4280 | 0.4450 | 0.4100 | 0.4230 | 0.4230 | 57,500 |
Jul 22, 2022 | 0.4180 | 0.4500 | 0.4180 | 0.4350 | 0.4350 | 82,300 |
Jul 21, 2022 | 0.4150 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 106,900 |
Jul 20, 2022 | 0.4230 | 0.4370 | 0.4140 | 0.4150 | 0.4150 | 130,600 |
Jul 19, 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4230 | 0.4230 | 108,400 |
Jul 18, 2022 | 0.4470 | 0.4620 | 0.4160 | 0.4400 | 0.4400 | 216,200 |
Jul 15, 2022 | 0.4450 | 0.4450 | 0.4100 | 0.4450 | 0.4450 | 120,000 |
Jul 14, 2022 | 0.4500 | 0.4500 | 0.4050 | 0.4290 | 0.4290 | 195,500 |
Jul 13, 2022 | 0.4650 | 0.4650 | 0.4400 | 0.4490 | 0.4490 | 140,400 |
Jul 12, 2022 | 0.4450 | 0.4900 | 0.4300 | 0.4600 | 0.4600 | 505,500 |
Jul 11, 2022 | 0.4550 | 0.4700 | 0.4350 | 0.4450 | 0.4450 | 193,300 |
Jul 08, 2022 | 0.4730 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 174,500 |
Jul 07, 2022 | 0.4400 | 0.4700 | 0.4200 | 0.4650 | 0.4650 | 210,900 |
Jul 06, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4430 | 0.4430 | 159,200 |
Jul 05, 2022 | 0.4260 | 0.4760 | 0.4260 | 0.4500 | 0.4500 | 535,700 |
Jul 01, 2022 | 0.4520 | 0.4730 | 0.4110 | 0.4400 | 0.4400 | 687,300 |
Jun 30, 2022 | 0.4650 | 0.4800 | 0.4000 | 0.4400 | 0.4400 | 244,000 |
Jun 29, 2022 | 0.4750 | 0.4980 | 0.4650 | 0.4660 | 0.4660 | 175,300 |
Jun 28, 2022 | 0.4900 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 195,300 |
Jun 27, 2022 | 0.5000 | 0.5300 | 0.4850 | 0.4940 | 0.4940 | 177,300 |
Jun 24, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 233,800 |
Jun 23, 2022 | 0.4700 | 0.4900 | 0.4650 | 0.4660 | 0.4660 | 140,800 |
Jun 22, 2022 | 0.4850 | 0.4980 | 0.4700 | 0.4870 | 0.4870 | 83,700 |
Jun 21, 2022 | 0.5000 | 0.5000 | 0.4710 | 0.4780 | 0.4780 | 170,800 |
Jun 17, 2022 | 0.5300 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 151,100 |
Jun 16, 2022 | 0.4700 | 0.5500 | 0.4700 | 0.4990 | 0.4990 | 581,100 |
Jun 15, 2022 | 0.5000 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 174,100 |
Jun 14, 2022 | 0.4920 | 0.5020 | 0.4600 | 0.4750 | 0.4750 | 181,400 |
Jun 13, 2022 | 0.5470 | 0.5470 | 0.4550 | 0.5070 | 0.5070 | 198,000 |
Jun 10, 2022 | 0.5000 | 0.5550 | 0.4700 | 0.5350 | 0.5350 | 461,600 |
Jun 09, 2022 | 0.5200 | 0.5200 | 0.4850 | 0.4900 | 0.4900 | 73,500 |
Jun 08, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5190 | 0.5190 | 81,900 |
Jun 07, 2022 | 0.5200 | 0.5250 | 0.5040 | 0.5100 | 0.5100 | 112,200 |
Jun 06, 2022 | 0.5010 | 0.5390 | 0.5000 | 0.5200 | 0.5200 | 23,800 |
Jun 03, 2022 | 0.5390 | 0.5450 | 0.5250 | 0.5400 | 0.5400 | 15,400 |
Jun 02, 2022 | 0.5190 | 0.5500 | 0.5100 | 0.5450 | 0.5450 | 63,900 |
Jun 01, 2022 | 0.5100 | 0.5250 | 0.5000 | 0.5090 | 0.5090 | 63,400 |
May 31, 2022 | 0.5100 | 0.5370 | 0.4950 | 0.5100 | 0.5100 | 67,400 |
May 27, 2022 | 0.5400 | 0.5410 | 0.5100 | 0.5250 | 0.5250 | 81,600 |
May 26, 2022 | 0.4720 | 0.5700 | 0.4700 | 0.5100 | 0.5100 | 91,200 |
May 25, 2022 | 0.4800 | 0.5000 | 0.4620 | 0.4900 | 0.4900 | 48,000 |
May 24, 2022 | 0.4780 | 0.4980 | 0.4500 | 0.4980 | 0.4980 | 203,000 |
May 23, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4770 | 0.4770 | 96,000 |
May 20, 2022 | 0.5200 | 0.5200 | 0.4500 | 0.4700 | 0.4700 | 369,500 |
May 19, 2022 | 0.4950 | 0.5300 | 0.4910 | 0.5200 | 0.5200 | 324,000 |
May 18, 2022 | 0.4940 | 0.5500 | 0.4940 | 0.5000 | 0.5000 | 179,000 |
May 17, 2022 | 0.4980 | 0.5180 | 0.4900 | 0.5000 | 0.5000 | 30,800 |
May 16, 2022 | 0.5150 | 0.5200 | 0.4910 | 0.5000 | 0.5000 | 138,000 |
May 13, 2022 | 0.5100 | 0.5400 | 0.4900 | 0.5150 | 0.5150 | 104,700 |
May 12, 2022 | 0.4900 | 0.5620 | 0.4800 | 0.4900 | 0.4900 | 288,700 |
May 11, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5060 | 0.5060 | 170,600 |
May 10, 2022 | 0.5500 | 0.5800 | 0.5220 | 0.5380 | 0.5380 | 206,300 |
May 09, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5410 | 0.5410 | 228,900 |
May 06, 2022 | 0.5710 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 217,800 |
May 05, 2022 | 0.6040 | 0.6100 | 0.5850 | 0.5940 | 0.5940 | 85,700 |
May 04, 2022 | 0.5940 | 0.6300 | 0.5700 | 0.6120 | 0.6120 | 117,000 |
May 03, 2022 | 0.5720 | 0.6060 | 0.5720 | 0.6060 | 0.6060 | 48,700 |
May 02, 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5760 | 0.5760 | 199,100 |
Apr 29, 2022 | 0.5710 | 0.6050 | 0.5710 | 0.5950 | 0.5950 | 118,000 |
Apr 28, 2022 | 0.5900 | 0.5920 | 0.5700 | 0.5770 | 0.5770 | 130,500 |
Apr 27, 2022 | 0.5810 | 0.6100 | 0.5810 | 0.5980 | 0.5980 | 172,900 |
Apr 26, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5810 | 0.5810 | 336,600 |
Apr 25, 2022 | 0.6200 | 0.6200 | 0.5700 | 0.5770 | 0.5770 | 363,100 |
Apr 22, 2022 | 0.6500 | 0.6500 | 0.6190 | 0.6330 | 0.6330 | 161,100 |
Apr 21, 2022 | 0.6600 | 0.6780 | 0.6320 | 0.6520 | 0.6520 | 207,700 |
Apr 20, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6630 | 0.6630 | 205,500 |
Apr 19, 2022 | 0.6800 | 0.6960 | 0.6610 | 0.6890 | 0.6890 | 374,300 |
Apr 18, 2022 | 0.6600 | 0.7200 | 0.6500 | 0.6840 | 0.6840 | 1,020,000 |
Apr 14, 2022 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 324,400 |
Apr 13, 2022 | 0.6280 | 0.6420 | 0.6010 | 0.6400 | 0.6400 | 321,200 |
Apr 12, 2022 | 0.6210 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 320,100 |
Apr 11, 2022 | 0.6390 | 0.6540 | 0.6010 | 0.6090 | 0.6090 | 445,800 |
Apr 08, 2022 | 0.6300 | 0.6460 | 0.6200 | 0.6380 | 0.6380 | 228,200 |
Apr 07, 2022 | 0.6300 | 0.7080 | 0.6250 | 0.6300 | 0.6300 | 1,272,000 |
Apr 06, 2022 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 243,400 |
Apr 05, 2022 | 0.6600 | 0.6750 | 0.6400 | 0.6500 | 0.6500 | 354,700 |
Apr 04, 2022 | 0.6550 | 0.6650 | 0.6300 | 0.6600 | 0.6600 | 346,000 |
Apr 01, 2022 | 0.6520 | 0.6650 | 0.6200 | 0.6400 | 0.6400 | 590,300 |
Mar 31, 2022 | 0.6830 | 0.6890 | 0.6510 | 0.6510 | 0.6510 | 742,800 |
Mar 30, 2022 | 0.6960 | 0.7200 | 0.6750 | 0.6900 | 0.6900 | 503,000 |
Mar 29, 2022 | 0.6810 | 0.7400 | 0.6400 | 0.6900 | 0.6900 | 1,411,500 |
Mar 28, 2022 | 0.7400 | 0.7700 | 0.6950 | 0.7080 | 0.7080 | 1,018,900 |
Mar 25, 2022 | 0.7560 | 0.7800 | 0.7250 | 0.7480 | 0.7480 | 510,000 |
Mar 24, 2022 | 0.7210 | 0.8050 | 0.7070 | 0.8050 | 0.8050 | 1,668,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |