Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | - | - | - | - | - | - |
Jul 05, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 21,700 |
Jul 04, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 25,900 |
Jun 30, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 243,900 |
Jun 29, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 111,900 |
Jun 28, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 11,600 |
Jun 27, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 8,100 |
Jun 24, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 36,000 |
Jun 23, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 41,400 |
Jun 22, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 10,500 |
Jun 21, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 41,200 |
Jun 20, 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 35,300 |
Jun 17, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 17,800 |
Jun 16, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 30,400 |
Jun 15, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 18,600 |
Jun 14, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 40,200 |
Jun 13, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 43,300 |
Jun 10, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 63,400 |
Jun 09, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 59,800 |
Jun 08, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 37,300 |
Jun 07, 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 56,000 |
Jun 06, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 34,800 |
Jun 03, 2022 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 61,900 |
Jun 02, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 476,200 |
Jun 01, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 17,900 |
May 31, 2022 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 133,300 |
May 30, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 84,600 |
May 27, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 24,800 |
May 26, 2022 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 17,900 |
May 25, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.4800 | 0.4800 | 117,000 |
May 24, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 22,000 |
May 20, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.5200 | 0.5200 | 62,000 |
May 19, 2022 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 86,500 |
May 18, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 25,100 |
May 17, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 19,200 |
May 16, 2022 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 68,400 |
May 13, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 46,000 |
May 12, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 37,200 |
May 11, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 32,100 |
May 10, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 50,400 |
May 09, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 65,700 |
May 06, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 31,800 |
May 05, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 21,900 |
May 04, 2022 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 59,000 |
May 03, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 60,400 |
May 02, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 49,200 |
Apr 29, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 56,600 |
Apr 28, 2022 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 81,900 |
Apr 27, 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 68,100 |
Apr 26, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 244,200 |
Apr 25, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 62,800 |
Apr 22, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 16,700 |
Apr 21, 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 121,600 |
Apr 20, 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 117,500 |
Apr 19, 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 45,800 |
Apr 18, 2022 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 280,300 |
Apr 14, 2022 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 95,900 |
Apr 13, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 52,000 |
Apr 12, 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 32,500 |
Apr 11, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 183,800 |
Apr 08, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 58,200 |
Apr 07, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 90,100 |
Apr 06, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 27,900 |
Apr 05, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 226,100 |
Apr 04, 2022 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 129,200 |
Apr 01, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 20,600 |
Mar 31, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 160,500 |
Mar 30, 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 196,100 |
Mar 29, 2022 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 16,600 |
Mar 28, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 47,500 |
Mar 25, 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 33,700 |
Mar 24, 2022 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 17,400 |
Mar 23, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 8,400 |
Mar 22, 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 35,100 |
Mar 21, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 16,700 |
Mar 18, 2022 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 14,100 |
Mar 17, 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 28,100 |
Mar 16, 2022 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 28,700 |
Mar 15, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 77,500 |
Mar 14, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 52,400 |
Mar 11, 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 1,800 |
Mar 10, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 48,100 |
Mar 09, 2022 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 17,700 |
Mar 08, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 365,200 |
Mar 07, 2022 | 0.7600 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 109,300 |
Mar 04, 2022 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 99,500 |
Mar 03, 2022 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 12,400 |
Mar 02, 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 60,000 |
Mar 01, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 41,100 |
Feb 28, 2022 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 35,200 |
Feb 25, 2022 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 78,900 |
Feb 24, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 18,000 |
Feb 23, 2022 | 0.6900 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 244,800 |
Feb 22, 2022 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 21,900 |
Feb 18, 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 11,700 |
Feb 17, 2022 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 39,200 |
Feb 16, 2022 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 97,600 |
Feb 15, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 12,800 |
Feb 14, 2022 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 40,600 |
Feb 11, 2022 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 73,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |