Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 43,400 |
May 19, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 26,100 |
May 18, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 4,300 |
May 17, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 22,900 |
May 16, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 7,600 |
May 13, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 9,500 |
May 12, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 80,600 |
May 11, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 83,600 |
May 10, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 48,100 |
May 09, 2022 | 0.3700 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 188,100 |
May 06, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 33,900 |
May 05, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 75,200 |
May 04, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 63,600 |
May 03, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 6,700 |
May 02, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 51,200 |
Apr 29, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 84,000 |
Apr 28, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 107,000 |
Apr 27, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 8,600 |
Apr 26, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 45,700 |
Apr 25, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 35,100 |
Apr 22, 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 37,500 |
Apr 21, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 26,800 |
Apr 20, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 48,800 |
Apr 19, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 48,500 |
Apr 18, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,100 |
Apr 14, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 8,100 |
Apr 13, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 25,400 |
Apr 12, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 29,400 |
Apr 11, 2022 | 0.4900 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 113,600 |
Apr 08, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 192,900 |
Apr 07, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 21,600 |
Apr 06, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,600 |
Apr 05, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 6,300 |
Apr 04, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 6,200 |
Apr 01, 2022 | 0.4700 | 0.5000 | 0.4300 | 0.4500 | 0.4500 | 85,000 |
Mar 31, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 11,100 |
Mar 30, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 41,600 |
Mar 29, 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 17,900 |
Mar 28, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 10,700 |
Mar 25, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10,100 |
Mar 24, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 38,600 |
Mar 23, 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 38,700 |
Mar 22, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 161,100 |
Mar 21, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 12,000 |
Mar 18, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 14,700 |
Mar 17, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 43,700 |
Mar 16, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 87,700 |
Mar 15, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 42,600 |
Mar 14, 2022 | 0.4900 | 0.4900 | 0.4200 | 0.4200 | 0.4200 | 61,900 |
Mar 11, 2022 | 0.5300 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 130,300 |
Mar 10, 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 32,000 |
Mar 09, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 93,500 |
Mar 08, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 113,200 |
Mar 07, 2022 | 0.5900 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 50,200 |
Mar 04, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 19,700 |
Mar 03, 2022 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 28,300 |
Mar 02, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 13,400 |
Mar 01, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 56,100 |
Feb 28, 2022 | 0.6900 | 0.6900 | 0.6000 | 0.6000 | 0.6000 | 46,100 |
Feb 25, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 14,300 |
Feb 24, 2022 | 0.5400 | 0.6800 | 0.5400 | 0.6800 | 0.6800 | 57,800 |
Feb 23, 2022 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 54,400 |
Feb 22, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 38,500 |
Feb 18, 2022 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 13,200 |
Feb 17, 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 51,900 |
Feb 16, 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 31,900 |
Feb 15, 2022 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 31,600 |
Feb 14, 2022 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 116,500 |
Feb 11, 2022 | 0.6600 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 152,400 |
Feb 10, 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 52,900 |
Feb 09, 2022 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 45,700 |
Feb 08, 2022 | 0.6600 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 93,900 |
Feb 07, 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 67,200 |
Feb 04, 2022 | 0.7300 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 69,600 |
Feb 03, 2022 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 44,500 |
Feb 02, 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 54,500 |
Feb 01, 2022 | 0.7400 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 176,300 |
Jan 31, 2022 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 38,200 |
Jan 28, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 11,500 |
Jan 27, 2022 | 0.7200 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 58,100 |
Jan 26, 2022 | 0.7600 | 0.8200 | 0.7000 | 0.7000 | 0.7000 | 232,600 |
Jan 25, 2022 | 0.5900 | 0.8000 | 0.5900 | 0.7400 | 0.7400 | 671,900 |
Jan 24, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 52,500 |
Jan 21, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 75,300 |
Jan 20, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 50,000 |
Jan 19, 2022 | 0.5500 | 0.6300 | 0.5400 | 0.5700 | 0.5700 | 79,700 |
Jan 18, 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 172,600 |
Jan 17, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 7,000 |
Jan 14, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 18,000 |
Jan 13, 2022 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 40,100 |
Jan 12, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 50,800 |
Jan 11, 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 4,200 |
Jan 10, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 26,400 |
Jan 07, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 28,800 |
Jan 06, 2022 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 36,600 |
Jan 05, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 48,300 |
Jan 04, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 91,900 |
Dec 31, 2021 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 4,600 |
Dec 30, 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 38,800 |
Dec 29, 2021 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 52,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |