Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 0.8600 | 0.9750 | 0.8110 | 0.9490 | 0.9490 | 835,164 |
Jun 30, 2022 | 0.8480 | 0.8600 | 0.7920 | 0.8600 | 0.8600 | 919,141 |
Jun 29, 2022 | 0.7330 | 0.9000 | 0.6900 | 0.8600 | 0.8600 | 941,073 |
Jun 28, 2022 | 0.7160 | 0.7395 | 0.6900 | 0.7330 | 0.7330 | 433,060 |
Jun 27, 2022 | 0.6470 | 0.7200 | 0.6300 | 0.7155 | 0.7155 | 858,179 |
Jun 23, 2022 | 0.5965 | 0.6695 | 0.5965 | 0.6305 | 0.6305 | 410,700 |
Jun 22, 2022 | 0.5785 | 0.6100 | 0.5750 | 0.5965 | 0.5965 | 292,575 |
Jun 21, 2022 | 0.5620 | 0.6550 | 0.5515 | 0.5785 | 0.5785 | 807,390 |
Jun 20, 2022 | 0.5795 | 0.6000 | 0.5510 | 0.5620 | 0.5620 | 187,204 |
Jun 17, 2022 | 0.5855 | 0.6035 | 0.5700 | 0.5700 | 0.5700 | 255,797 |
Jun 16, 2022 | 0.6070 | 0.7385 | 0.5680 | 0.5855 | 0.5855 | 416,758 |
Jun 15, 2022 | 0.6195 | 0.6200 | 0.6000 | 0.6070 | 0.6070 | 181,404 |
Jun 14, 2022 | 0.6400 | 0.6415 | 0.6100 | 0.6195 | 0.6195 | 302,104 |
Jun 13, 2022 | 0.6505 | 0.6885 | 0.6195 | 0.6425 | 0.6425 | 388,008 |
Jun 10, 2022 | 0.6405 | 0.7495 | 0.6200 | 0.6495 | 0.6495 | 1,081,468 |
Jun 09, 2022 | 0.6155 | 0.6485 | 0.6100 | 0.6100 | 0.6100 | 140,520 |
Jun 08, 2022 | 0.6290 | 0.6355 | 0.6010 | 0.6155 | 0.6155 | 268,623 |
Jun 07, 2022 | 0.6325 | 0.6325 | 0.6075 | 0.6225 | 0.6225 | 337,503 |
Jun 03, 2022 | 0.6600 | 0.6790 | 0.6105 | 0.6325 | 0.6325 | 742,349 |
Jun 02, 2022 | 0.7000 | 0.7000 | 0.6350 | 0.6525 | 0.6525 | 444,356 |
Jun 01, 2022 | 0.6820 | 0.6820 | 0.6590 | 0.6700 | 0.6700 | 189,357 |
May 31, 2022 | 0.6770 | 0.7095 | 0.6715 | 0.6800 | 0.6800 | 320,388 |
May 30, 2022 | 0.7030 | 0.7090 | 0.6750 | 0.6790 | 0.6790 | 503,692 |
May 27, 2022 | 0.7100 | 0.7275 | 0.6990 | 0.7025 | 0.7025 | 289,852 |
May 25, 2022 | 0.7585 | 0.7585 | 0.7100 | 0.7100 | 0.7100 | 322,609 |
May 24, 2022 | 0.7810 | 0.7810 | 0.7400 | 0.7590 | 0.7590 | 91,928 |
May 23, 2022 | 0.7885 | 0.7890 | 0.7605 | 0.7810 | 0.7810 | 83,621 |
May 20, 2022 | 0.7710 | 0.7980 | 0.7645 | 0.7900 | 0.7900 | 200,743 |
May 19, 2022 | 0.8120 | 0.8120 | 0.7865 | 0.8000 | 0.8000 | 67,081 |
May 18, 2022 | 0.8015 | 0.8625 | 0.7805 | 0.8120 | 0.8120 | 285,270 |
May 17, 2022 | 0.7160 | 0.9170 | 0.6815 | 0.8015 | 0.8015 | 1,288,901 |
May 16, 2022 | 0.7180 | 0.7345 | 0.6650 | 0.7160 | 0.7160 | 543,521 |
May 13, 2022 | 0.6900 | 0.7555 | 0.6700 | 0.7100 | 0.7100 | 616,169 |
May 12, 2022 | 0.6900 | 0.6900 | 0.6000 | 0.6855 | 0.6855 | 2,065,320 |
May 11, 2022 | 0.6865 | 0.6950 | 0.6700 | 0.6900 | 0.6900 | 358,258 |
May 10, 2022 | 0.6935 | 0.6940 | 0.6600 | 0.6870 | 0.6870 | 305,232 |
May 09, 2022 | 0.7015 | 0.7340 | 0.6500 | 0.6640 | 0.6640 | 570,120 |
May 06, 2022 | 0.7395 | 0.7395 | 0.6805 | 0.7015 | 0.7015 | 915,002 |
May 05, 2022 | 0.7500 | 0.7515 | 0.7300 | 0.7400 | 0.7400 | 264,982 |
May 04, 2022 | 0.8060 | 0.8060 | 0.7305 | 0.7520 | 0.7520 | 959,553 |
May 03, 2022 | 0.8100 | 0.8485 | 0.7710 | 0.8060 | 0.8060 | 128,641 |
May 02, 2022 | 0.7905 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 433,277 |
Apr 29, 2022 | 0.8100 | 0.8410 | 0.7705 | 0.7995 | 0.7995 | 209,843 |
Apr 28, 2022 | 0.7875 | 0.8195 | 0.7605 | 0.8100 | 0.8100 | 435,352 |
Apr 27, 2022 | 0.8165 | 0.8490 | 0.7850 | 0.8200 | 0.8200 | 406,295 |
Apr 26, 2022 | 0.8700 | 0.8805 | 0.8320 | 0.8490 | 0.8490 | 216,509 |
Apr 25, 2022 | 0.8985 | 0.8985 | 0.8520 | 0.8675 | 0.8675 | 344,904 |
Apr 22, 2022 | 0.9670 | 0.9670 | 0.8800 | 0.8985 | 0.8985 | 134,307 |
Apr 21, 2022 | 0.9060 | 0.9675 | 0.9005 | 0.9010 | 0.9010 | 218,146 |
Apr 20, 2022 | 0.8950 | 0.9060 | 0.8565 | 0.9060 | 0.9060 | 781,982 |
Apr 19, 2022 | 0.9000 | 0.9295 | 0.8480 | 0.8955 | 0.8955 | 159,640 |
Apr 14, 2022 | 0.9245 | 0.9245 | 0.8895 | 0.9000 | 0.9000 | 73,288 |
Apr 13, 2022 | 0.9700 | 0.9700 | 0.8895 | 0.9250 | 0.9250 | 398,938 |
Apr 12, 2022 | 0.9700 | 0.9945 | 0.9600 | 0.9700 | 0.9700 | 105,954 |
Apr 11, 2022 | 0.9510 | 0.9900 | 0.9505 | 0.9700 | 0.9700 | 481,612 |
Apr 08, 2022 | 0.9300 | 0.9500 | 0.9090 | 0.9500 | 0.9500 | 259,731 |
Apr 07, 2022 | 0.9345 | 0.9800 | 0.8860 | 0.9210 | 0.9210 | 485,690 |
Apr 06, 2022 | 0.9105 | 0.9400 | 0.8850 | 0.9395 | 0.9395 | 424,703 |
Apr 05, 2022 | 0.9475 | 0.9475 | 0.8310 | 0.9105 | 0.9105 | 1,852,550 |
Apr 04, 2022 | 0.9800 | 0.9930 | 0.9240 | 0.9480 | 0.9480 | 624,159 |
Apr 01, 2022 | 1.0240 | 1.0450 | 0.9505 | 0.9800 | 0.9800 | 1,124,790 |
Mar 31, 2022 | 0.8960 | 1.0980 | 0.8770 | 0.9880 | 0.9880 | 4,150,702 |
Mar 30, 2022 | 0.8000 | 0.9190 | 0.8000 | 0.8700 | 0.8700 | 2,105,581 |
Mar 29, 2022 | 0.7400 | 0.8100 | 0.7210 | 0.8000 | 0.8000 | 972,791 |
Mar 28, 2022 | 0.7270 | 0.7590 | 0.7270 | 0.7550 | 0.7550 | 299,899 |
Mar 25, 2022 | 0.7400 | 0.7470 | 0.7200 | 0.7270 | 0.7270 | 433,188 |
Mar 24, 2022 | 0.7190 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 211,037 |
Mar 23, 2022 | 0.7440 | 0.7580 | 0.7110 | 0.7190 | 0.7190 | 245,994 |
Mar 22, 2022 | 0.7220 | 0.7580 | 0.7220 | 0.7440 | 0.7440 | 283,232 |
Mar 21, 2022 | 0.7210 | 0.7760 | 0.7110 | 0.7220 | 0.7220 | 219,825 |
Mar 18, 2022 | 0.7400 | 0.7420 | 0.7240 | 0.7420 | 0.7420 | 171,193 |
Mar 17, 2022 | 0.7350 | 0.7400 | 0.7190 | 0.7390 | 0.7390 | 377,670 |
Mar 16, 2022 | 0.7530 | 0.7640 | 0.7200 | 0.7300 | 0.7300 | 472,011 |
Mar 15, 2022 | 0.7800 | 0.8460 | 0.7320 | 0.7510 | 0.7510 | 239,211 |
Mar 14, 2022 | 0.8000 | 0.8470 | 0.7520 | 0.7700 | 0.7700 | 432,053 |
Mar 11, 2022 | 0.7800 | 0.7800 | 0.7470 | 0.7800 | 0.7800 | 409,263 |
Mar 10, 2022 | 0.7210 | 0.7700 | 0.7200 | 0.7470 | 0.7470 | 484,946 |
Mar 09, 2022 | 0.6610 | 0.7300 | 0.6610 | 0.7200 | 0.7200 | 2,110,335 |
Mar 08, 2022 | 0.6500 | 0.6780 | 0.6430 | 0.6610 | 0.6610 | 571,550 |
Mar 07, 2022 | 0.6800 | 0.6900 | 0.6120 | 0.6500 | 0.6500 | 1,806,811 |
Mar 04, 2022 | 0.6820 | 0.6990 | 0.6500 | 0.6910 | 0.6910 | 886,829 |
Mar 03, 2022 | 0.7190 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 547,558 |
Mar 02, 2022 | 0.7500 | 0.7790 | 0.6890 | 0.7180 | 0.7180 | 934,825 |
Mar 01, 2022 | 0.7800 | 0.7870 | 0.7320 | 0.7520 | 0.7520 | 184,274 |
Feb 28, 2022 | 0.7700 | 0.7820 | 0.7070 | 0.7500 | 0.7500 | 689,436 |
Feb 25, 2022 | 0.7400 | 0.8110 | 0.7070 | 0.7820 | 0.7820 | 2,128,704 |
Feb 24, 2022 | 0.7280 | 0.7690 | 0.6740 | 0.7410 | 0.7410 | 2,298,871 |
Feb 23, 2022 | 0.7900 | 0.8110 | 0.7090 | 0.7720 | 0.7720 | 635,327 |
Feb 22, 2022 | 0.7490 | 0.8200 | 0.7230 | 0.8130 | 0.8130 | 920,272 |
Feb 21, 2022 | 0.8260 | 0.8270 | 0.6800 | 0.7750 | 0.7750 | 4,162,008 |
Feb 18, 2022 | 0.8740 | 0.8740 | 0.8130 | 0.8270 | 0.8270 | 1,198,104 |
Feb 17, 2022 | 0.9290 | 0.9450 | 0.8570 | 0.8750 | 0.8750 | 954,595 |
Feb 16, 2022 | 0.9310 | 0.9370 | 0.8770 | 0.9280 | 0.9280 | 621,115 |
Feb 15, 2022 | 0.9100 | 0.9480 | 0.9090 | 0.9310 | 0.9310 | 828,868 |
Feb 14, 2022 | 0.9850 | 0.9850 | 0.8520 | 0.9090 | 0.9090 | 2,102,298 |
Feb 11, 2022 | 1.0080 | 1.0160 | 0.9790 | 1.0060 | 1.0060 | 859,052 |
Feb 10, 2022 | 1.0200 | 1.0400 | 0.9930 | 1.0100 | 1.0100 | 530,028 |
Feb 09, 2022 | 1.0380 | 1.0380 | 1.0000 | 1.0200 | 1.0200 | 674,908 |
Feb 08, 2022 | 1.0500 | 1.0980 | 1.0000 | 1.0400 | 1.0400 | 515,541 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |