Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 0.7400 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 56,400 |
Aug 08, 2022 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 9,000 |
Aug 05, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 10,400 |
Aug 04, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 13,000 |
Aug 03, 2022 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 12,600 |
Aug 02, 2022 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 11,800 |
Jul 29, 2022 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 17,400 |
Jul 28, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 5,200 |
Jul 27, 2022 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 2,400 |
Jul 26, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 600 |
Jul 25, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,100 |
Jul 22, 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 600 |
Jul 21, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 6,800 |
Jul 20, 2022 | 0.7200 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 9,800 |
Jul 19, 2022 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 12,200 |
Jul 18, 2022 | 0.6900 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 4,100 |
Jul 15, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 17,200 |
Jul 14, 2022 | 0.7600 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 14,400 |
Jul 13, 2022 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 7,700 |
Jul 12, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 16,600 |
Jul 11, 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 23,800 |
Jul 08, 2022 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 33,700 |
Jul 07, 2022 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 1,500 |
Jul 06, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 9,800 |
Jul 05, 2022 | 0.6700 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 13,000 |
Jul 04, 2022 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 7,600 |
Jun 30, 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 5,600 |
Jun 29, 2022 | 0.7400 | 0.7900 | 0.6800 | 0.6800 | 0.6800 | 24,700 |
Jun 28, 2022 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 9,700 |
Jun 27, 2022 | 0.6600 | 0.7700 | 0.6600 | 0.7700 | 0.7700 | 45,800 |
Jun 24, 2022 | 0.6100 | 0.6800 | 0.6100 | 0.6600 | 0.6600 | 21,700 |
Jun 23, 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 14,000 |
Jun 22, 2022 | 0.6000 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 24,400 |
Jun 21, 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 17,100 |
Jun 20, 2022 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 3,500 |
Jun 17, 2022 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 6,700 |
Jun 16, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 11,800 |
Jun 15, 2022 | 0.6300 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 31,400 |
Jun 14, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 4,400 |
Jun 13, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 6,200 |
Jun 10, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 12,500 |
Jun 09, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 23,700 |
Jun 08, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 7,000 |
Jun 07, 2022 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 9,500 |
Jun 06, 2022 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 16,800 |
Jun 03, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 24,700 |
Jun 02, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 5,300 |
Jun 01, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 5,400 |
May 31, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 4,000 |
May 30, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 1,700 |
May 27, 2022 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 13,200 |
May 26, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 2,400 |
May 25, 2022 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 6,200 |
May 24, 2022 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 29,700 |
May 20, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 15,300 |
May 19, 2022 | 0.5800 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 2,700 |
May 18, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 1,700 |
May 17, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 6,800 |
May 16, 2022 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 8,600 |
May 13, 2022 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 19,500 |
May 12, 2022 | 0.5500 | 0.5700 | 0.4900 | 0.5300 | 0.5300 | 52,200 |
May 11, 2022 | 0.6300 | 0.6300 | 0.5500 | 0.5700 | 0.5700 | 24,400 |
May 10, 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 9,700 |
May 09, 2022 | 0.6900 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 24,200 |
May 06, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 13,700 |
May 05, 2022 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 19,500 |
May 04, 2022 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 25,000 |
May 03, 2022 | 0.6200 | 0.7700 | 0.6200 | 0.7100 | 0.7100 | 192,400 |
May 02, 2022 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 3,600 |
Apr 29, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 1,700 |
Apr 28, 2022 | 0.5700 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 7,500 |
Apr 27, 2022 | 0.4900 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 12,800 |
Apr 26, 2022 | 0.5800 | 0.5800 | 0.4900 | 0.5000 | 0.5000 | 41,200 |
Apr 25, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 12,300 |
Apr 22, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 31,200 |
Apr 21, 2022 | 0.6200 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 29,100 |
Apr 20, 2022 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 3,500 |
Apr 19, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 16,600 |
Apr 18, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 4,200 |
Apr 14, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 8,500 |
Apr 13, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 4,800 |
Apr 12, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 7,200 |
Apr 11, 2022 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 18,900 |
Apr 08, 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 13,700 |
Apr 07, 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 8,300 |
Apr 06, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 14,100 |
Apr 05, 2022 | 0.6500 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 9,100 |
Apr 04, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 5,100 |
Apr 01, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 30,600 |
Mar 31, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 10,100 |
Mar 30, 2022 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 13,700 |
Mar 29, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 40,800 |
Mar 28, 2022 | 0.7000 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 48,500 |
Mar 25, 2022 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 7,300 |
Mar 24, 2022 | 0.7700 | 0.7700 | 0.6900 | 0.7300 | 0.7300 | 53,800 |
Mar 23, 2022 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 92,600 |
Mar 22, 2022 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 154,400 |
Mar 21, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 13,500 |
Mar 18, 2022 | 0.7000 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 253,300 |
Mar 17, 2022 | 0.6900 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 93,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |