Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.6155 | 0.6400 | 0.6155 | 1.2090 | 1.2090 | 47,552 |
11 Aug 2022 | 0.6175 | 0.6240 | 0.6170 | 1.2090 | 1.2090 | 43,089 |
10 Aug 2022 | 0.5965 | 0.6075 | 0.5930 | 1.2090 | 1.2090 | 63,242 |
09 Aug 2022 | 0.6040 | 0.6175 | 0.5885 | 1.2090 | 1.2090 | 124,810 |
08 Aug 2022 | 0.5950 | 0.6015 | 0.5765 | 1.2090 | 1.2090 | 206,454 |
05 Aug 2022 | 0.6010 | 0.6075 | 0.5940 | 1.2090 | 1.2090 | 53,051 |
04 Aug 2022 | 0.6075 | 0.6080 | 0.5965 | 1.2090 | 1.2090 | 44,318 |
03 Aug 2022 | 0.6080 | 0.6080 | 0.5985 | 1.2090 | 1.2090 | 32,990 |
02 Aug 2022 | 0.6155 | 0.6155 | 0.5970 | 1.2090 | 1.2090 | 57,307 |
01 Aug 2022 | 0.6290 | 0.6350 | 0.6180 | 1.2090 | 1.2090 | 75,577 |
29 Jul 2022 | 0.6280 | 0.6345 | 0.6235 | 1.2090 | 1.2090 | 100,869 |
28 Jul 2022 | 0.6210 | 0.6255 | 0.6160 | 1.2090 | 1.2090 | 14,348 |
27 Jul 2022 | 0.6165 | 0.6170 | 0.5895 | 1.2090 | 1.2090 | 43,290 |
26 Jul 2022 | 0.6275 | 0.6275 | 0.6085 | 1.2090 | 1.2090 | 63,501 |
25 Jul 2022 | 0.6355 | 0.6355 | 0.6295 | 1.2090 | 1.2090 | 58,075 |
22 Jul 2022 | 0.6305 | 0.6400 | 0.6300 | 1.2090 | 1.2090 | 56,989 |
21 Jul 2022 | 0.6110 | 0.6450 | 0.6095 | 1.2090 | 1.2090 | 138,180 |
20 Jul 2022 | 0.6210 | 0.6410 | 0.6080 | 1.2090 | 1.2090 | 168,273 |
19 Jul 2022 | 0.6020 | 0.6175 | 0.5989 | 1.2090 | 1.2090 | 108,560 |
18 Jul 2022 | 0.5975 | 0.5975 | 0.5675 | 1.2090 | 1.2090 | 711,124 |
15 Jul 2022 | 0.6000 | 0.6000 | 0.5675 | 1.2090 | 1.2090 | 442,601 |
14 Jul 2022 | 0.6240 | 0.6240 | 0.5930 | 1.2090 | 1.2090 | 235,985 |
13 Jul 2022 | 0.6380 | 0.6380 | 0.6160 | 1.2090 | 1.2090 | 618,297 |
12 Jul 2022 | 0.6380 | 0.6385 | 0.6255 | 1.2090 | 1.2090 | 278,603 |
11 Jul 2022 | 0.6700 | 0.6700 | 0.6495 | 1.2090 | 1.2090 | 66,573 |
08 Jul 2022 | 0.6465 | 0.6770 | 0.6410 | 1.2090 | 1.2090 | 201,608 |
07 Jul 2022 | 0.6185 | 0.6330 | 0.6111 | 1.2090 | 1.2090 | 41,747 |
06 Jul 2022 | 0.6235 | 0.6389 | 0.6030 | 1.2090 | 1.2090 | 61,342 |
05 Jul 2022 | 0.6680 | 0.6680 | 0.6140 | 1.2090 | 1.2090 | 405,034 |
04 Jul 2022 | 0.6825 | 0.6960 | 0.6720 | 1.2090 | 1.2090 | 232,272 |
01 Jul 2022 | 0.6790 | 0.6880 | 0.6760 | 1.2090 | 1.2090 | 134,323 |
30 Jun 2022 | 0.6560 | 0.6730 | 0.6560 | 1.2090 | 1.2090 | 52,354 |
29 Jun 2022 | 0.6595 | 0.6760 | 0.6500 | 1.2090 | 1.2090 | 230,257 |
28 Jun 2022 | 0.6760 | 0.6785 | 0.6710 | 1.2090 | 1.2090 | 128,451 |
27 Jun 2022 | 0.6690 | 0.6760 | 0.6570 | 1.2090 | 1.2090 | 244,148 |
24 Jun 2022 | 0.6660 | 0.6750 | 0.6570 | 1.2090 | 1.2090 | 318,757 |
23 Jun 2022 | 0.6735 | 0.6770 | 0.6570 | 1.2090 | 1.2090 | 98,433 |
22 Jun 2022 | 0.6900 | 0.6955 | 0.6730 | 1.2090 | 1.2090 | 293,909 |
21 Jun 2022 | 0.7120 | 0.7135 | 0.6980 | 1.2090 | 1.2090 | 32,710 |
20 Jun 2022 | 0.7010 | 0.7050 | 0.6905 | 1.2090 | 1.2090 | 34,010 |
17 Jun 2022 | 0.6740 | 0.6930 | 0.6740 | 1.2090 | 1.2090 | 50,003 |
16 Jun 2022 | 0.7190 | 0.7190 | 0.6695 | 1.2090 | 1.2090 | 118,319 |
15 Jun 2022 | 0.6900 | 0.7005 | 0.6780 | 1.2090 | 1.2090 | 140,908 |
14 Jun 2022 | 0.6805 | 0.6805 | 0.6700 | 1.2090 | 1.2090 | 45,694 |
13 Jun 2022 | 0.6980 | 0.6985 | 0.6785 | 1.2090 | 1.2090 | 296,841 |
10 Jun 2022 | 0.7325 | 0.7340 | 0.6920 | 1.2090 | 1.2090 | 458,011 |
09 Jun 2022 | 0.7560 | 0.7645 | 0.7420 | 1.2090 | 1.2090 | 200,780 |
08 Jun 2022 | 0.7680 | 0.7735 | 0.7550 | 1.2090 | 1.2090 | 146,034 |
07 Jun 2022 | 0.7560 | 0.7560 | 0.7320 | 1.2090 | 1.2090 | 219,257 |
06 Jun 2022 | 0.7700 | 0.7725 | 0.7610 | 1.2090 | 1.2090 | 71,887 |
01 Jun 2022 | 0.7885 | 0.7955 | 0.7675 | 1.2090 | 1.2090 | 60,250 |
31 May 2022 | 0.7925 | 0.7980 | 0.7750 | 1.2090 | 1.2090 | 133,351 |
30 May 2022 | 0.7840 | 0.8000 | 0.7840 | 1.2090 | 1.2090 | 147,609 |
27 May 2022 | 0.7990 | 0.7990 | 0.7735 | 1.2090 | 1.2090 | 253,577 |
26 May 2022 | 0.8040 | 0.8040 | 0.7535 | 1.2090 | 1.2090 | 566,729 |
25 May 2022 | 0.7500 | 0.8000 | 0.7160 | 1.2090 | 1.2090 | 684,582 |
24 May 2022 | 0.7400 | 0.7685 | 0.7400 | 1.2090 | 1.2090 | 164,250 |
23 May 2022 | 0.7725 | 0.7745 | 0.7600 | 1.2090 | 1.2090 | 135,675 |
20 May 2022 | 0.7705 | 0.7875 | 0.7705 | 1.2090 | 1.2090 | 133,928 |
19 May 2022 | 0.7830 | 0.7860 | 0.7570 | 1.2090 | 1.2090 | 139,516 |
18 May 2022 | 0.7930 | 0.7930 | 0.7760 | 1.2090 | 1.2090 | 77,279 |
17 May 2022 | 0.7995 | 0.8025 | 0.7845 | 1.2090 | 1.2090 | 42,904 |
16 May 2022 | 0.8050 | 0.8050 | 0.7860 | 1.2090 | 1.2090 | 54,077 |
13 May 2022 | 0.8150 | 0.8170 | 0.8080 | 1.2090 | 1.2090 | 33,288 |
12 May 2022 | 0.8115 | 0.8150 | 0.7970 | 1.2090 | 1.2090 | 45,358 |
11 May 2022 | 0.7910 | 0.8280 | 0.7910 | 1.2090 | 1.2090 | 107,838 |
10 May 2022 | 0.8000 | 0.8005 | 0.7775 | 1.2090 | 1.2090 | 271,085 |
09 May 2022 | 0.8155 | 0.8200 | 0.7900 | 1.2090 | 1.2090 | 107,633 |
06 May 2022 | 0.8540 | 0.8540 | 0.8175 | 1.2090 | 1.2090 | 68,864 |
05 May 2022 | 0.8955 | 0.8955 | 0.8380 | 1.2090 | 1.2090 | 142,503 |
04 May 2022 | 0.8800 | 0.8940 | 0.8800 | 1.2090 | 1.2090 | 30,566 |
03 May 2022 | 0.8715 | 0.8720 | 0.8565 | 1.2090 | 1.2090 | 108,894 |
29 Apr 2022 | 0.8335 | 0.8830 | 0.8150 | 1.2090 | 1.2090 | 438,934 |
28 Apr 2022 | 0.9010 | 0.9090 | 0.8390 | 1.2090 | 1.2090 | 256,885 |
27 Apr 2022 | 0.8955 | 0.9120 | 0.8910 | 1.2090 | 1.2090 | 98,731 |
26 Apr 2022 | 0.9160 | 0.9185 | 0.8970 | 1.2090 | 1.2090 | 19,508 |
25 Apr 2022 | 0.9140 | 0.9345 | 0.8900 | 1.2090 | 1.2090 | 127,654 |
22 Apr 2022 | 0.9690 | 0.9840 | 0.9250 | 1.2090 | 1.2090 | 259,497 |
21 Apr 2022 | 0.9895 | 1.0130 | 0.9780 | 1.2090 | 1.2090 | 164,449 |
20 Apr 2022 | 0.9765 | 0.9940 | 0.9730 | 1.2090 | 1.2090 | 90,798 |
19 Apr 2022 | 0.9675 | 0.9785 | 0.9610 | 1.2090 | 1.2090 | 39,413 |
14 Apr 2022 | 0.9465 | 0.9690 | 0.9390 | 1.2090 | 1.2090 | 115,617 |
13 Apr 2022 | 0.9425 | 0.9500 | 0.9315 | 1.2090 | 1.2090 | 57,020 |
12 Apr 2022 | 0.9450 | 0.9450 | 0.9305 | 1.2090 | 1.2090 | 47,552 |
11 Apr 2022 | 0.9575 | 0.9630 | 0.9500 | 1.2090 | 1.2090 | 74,965 |
08 Apr 2022 | 0.9640 | 0.9755 | 0.9550 | 1.2090 | 1.2090 | 183,185 |
07 Apr 2022 | 0.9370 | 0.9580 | 0.9365 | 1.2090 | 1.2090 | 125,250 |
06 Apr 2022 | 1.0240 | 1.0240 | 0.9430 | 1.2090 | 1.2090 | 406,886 |
05 Apr 2022 | 1.0310 | 1.0310 | 1.0020 | 1.2090 | 1.2090 | 137,264 |
04 Apr 2022 | 1.0540 | 1.0560 | 1.0250 | 1.2090 | 1.2090 | 76,947 |
01 Apr 2022 | 1.0540 | 1.0560 | 1.0400 | 1.2090 | 1.2090 | 135,571 |
31 Mar 2022 | 1.0780 | 1.0930 | 1.0500 | 1.2090 | 1.2090 | 89,168 |
30 Mar 2022 | 1.0760 | 1.0770 | 1.0660 | 1.2090 | 1.2090 | 57,385 |
29 Mar 2022 | 1.0920 | 1.0980 | 1.0750 | 1.2090 | 1.2090 | 104,040 |
28 Mar 2022 | 1.0890 | 1.1170 | 1.0840 | 1.2090 | 1.2090 | 156,629 |
25 Mar 2022 | 1.0890 | 1.0940 | 1.0730 | 1.2090 | 1.2090 | 57,389 |
24 Mar 2022 | 1.0680 | 1.0740 | 1.0670 | 1.2090 | 1.2090 | 32,322 |
23 Mar 2022 | 1.0800 | 1.0900 | 1.0740 | 1.2090 | 1.2090 | 299,904 |
22 Mar 2022 | 1.0610 | 1.0720 | 1.0430 | 1.2090 | 1.2090 | 64,850 |
21 Mar 2022 | 1.0550 | 1.0660 | 1.0350 | 1.2090 | 1.2090 | 122,534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |