Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 1.0900 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 74,200 |
Aug 05, 2022 | 1.0500 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 51,000 |
Aug 04, 2022 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 21,900 |
Aug 03, 2022 | 1.0400 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 60,600 |
Aug 02, 2022 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 41,600 |
Aug 01, 2022 | 1.0100 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 63,900 |
Jul 29, 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 54,100 |
Jul 28, 2022 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 18,200 |
Jul 27, 2022 | 0.9800 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 26,200 |
Jul 26, 2022 | 1.0400 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 57,100 |
Jul 25, 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 33,300 |
Jul 22, 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 79,900 |
Jul 21, 2022 | 0.9900 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 113,200 |
Jul 20, 2022 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 106,000 |
Jul 19, 2022 | 0.9500 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 44,000 |
Jul 18, 2022 | 0.9100 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 37,500 |
Jul 15, 2022 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 68,200 |
Jul 14, 2022 | 0.9100 | 0.9500 | 0.8500 | 0.9300 | 0.9300 | 137,400 |
Jul 13, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 38,300 |
Jul 12, 2022 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 45,700 |
Jul 11, 2022 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 17,000 |
Jul 08, 2022 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 40,000 |
Jul 07, 2022 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 54,200 |
Jul 06, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 25,000 |
Jul 05, 2022 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 20,600 |
Jul 01, 2022 | 0.9800 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 17,900 |
Jun 30, 2022 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 19,000 |
Jun 29, 2022 | 0.9200 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 55,200 |
Jun 28, 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 23,300 |
Jun 27, 2022 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 61,500 |
Jun 24, 2022 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 23,300 |
Jun 23, 2022 | 0.9600 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 72,600 |
Jun 22, 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 163,900 |
Jun 21, 2022 | 0.8600 | 0.9900 | 0.8600 | 0.9500 | 0.9500 | 445,700 |
Jun 17, 2022 | 0.7700 | 0.8200 | 0.7500 | 0.8100 | 0.8100 | 248,600 |
Jun 16, 2022 | 0.9100 | 0.9500 | 0.7900 | 0.8500 | 0.8500 | 2,914,800 |
Jun 15, 2022 | 0.8300 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 16,600 |
Jun 14, 2022 | 0.8200 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 18,200 |
Jun 13, 2022 | 0.9800 | 0.9900 | 0.7900 | 0.8000 | 0.8000 | 194,500 |
Jun 10, 2022 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 30,600 |
Jun 09, 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 48,000 |
Jun 08, 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 54,800 |
Jun 07, 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 95,000 |
Jun 06, 2022 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 102,500 |
Jun 03, 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 99,700 |
Jun 02, 2022 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 86,200 |
Jun 01, 2022 | 1.0300 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 58,600 |
May 31, 2022 | 0.9900 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 125,800 |
May 27, 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | 0.9900 | 59,500 |
May 26, 2022 | 0.8500 | 0.9500 | 0.8300 | 0.9400 | 0.9400 | 110,600 |
May 25, 2022 | 0.7500 | 0.8600 | 0.7500 | 0.8400 | 0.8400 | 136,000 |
May 24, 2022 | 0.7600 | 0.8100 | 0.7300 | 0.7700 | 0.7700 | 149,400 |
May 23, 2022 | 0.8800 | 0.8900 | 0.7600 | 0.7700 | 0.7700 | 185,800 |
May 20, 2022 | 0.9300 | 0.9300 | 0.7800 | 0.7800 | 0.7800 | 100,300 |
May 19, 2022 | 0.8200 | 0.9200 | 0.7600 | 0.8500 | 0.8500 | 84,200 |
May 18, 2022 | 0.8000 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 42,600 |
May 17, 2022 | 0.8200 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 37,200 |
May 16, 2022 | 0.7400 | 0.8300 | 0.7400 | 0.8300 | 0.8300 | 28,000 |
May 13, 2022 | 0.7400 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 36,800 |
May 12, 2022 | 0.7600 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 40,100 |
May 11, 2022 | 0.7700 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 93,700 |
May 10, 2022 | 0.7700 | 0.7900 | 0.7200 | 0.7800 | 0.7800 | 256,600 |
May 09, 2022 | 0.8300 | 0.8700 | 0.7600 | 0.7700 | 0.7700 | 149,500 |
May 06, 2022 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 91,200 |
May 05, 2022 | 0.9300 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 114,800 |
May 04, 2022 | 1.0100 | 1.0100 | 0.9300 | 0.9500 | 0.9500 | 38,100 |
May 03, 2022 | 0.9400 | 1.0400 | 0.9200 | 0.9500 | 0.9500 | 81,500 |
May 02, 2022 | 0.9500 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 39,800 |
Apr 29, 2022 | 0.9800 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 79,900 |
Apr 28, 2022 | 1.0200 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 110,900 |
Apr 27, 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 93,000 |
Apr 26, 2022 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 152,800 |
Apr 25, 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 246,100 |
Apr 22, 2022 | 1.0200 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 136,000 |
Apr 21, 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 51,200 |
Apr 20, 2022 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 96,400 |
Apr 19, 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 83,200 |
Apr 18, 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 372,400 |
Apr 14, 2022 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 318,100 |
Apr 13, 2022 | 1.0900 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 269,300 |
Apr 12, 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 177,300 |
Apr 11, 2022 | 1.1300 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 213,800 |
Apr 08, 2022 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 156,100 |
Apr 07, 2022 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 142,400 |
Apr 06, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 344,000 |
Apr 05, 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 518,900 |
Apr 04, 2022 | 1.1600 | 1.2800 | 1.1600 | 1.2200 | 1.2200 | 4,198,100 |
Apr 01, 2022 | 1.1400 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 190,000 |
Mar 31, 2022 | 1.1700 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 116,100 |
Mar 30, 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 183,700 |
Mar 29, 2022 | 1.1000 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 194,200 |
Mar 28, 2022 | 1.1300 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 316,200 |
Mar 25, 2022 | 1.1600 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 338,400 |
Mar 24, 2022 | 1.2100 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 258,300 |
Mar 23, 2022 | 1.2100 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 304,500 |
Mar 22, 2022 | 1.3700 | 1.4400 | 1.1500 | 1.2200 | 1.2200 | 859,100 |
Mar 21, 2022 | 1.2000 | 1.3300 | 1.2000 | 1.3100 | 1.3100 | 526,700 |
Mar 18, 2022 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 419,200 |
Mar 17, 2022 | 1.1800 | 1.2800 | 1.1500 | 1.2800 | 1.2800 | 446,000 |
Mar 16, 2022 | 1.1300 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 280,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |