Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 0.7000 | 0.7500 | 0.6700 | 0.7500 | 0.7500 | 172,500 |
12 May 2022 | 0.7000 | 0.7170 | 0.6600 | 0.6900 | 0.6900 | 35,500 |
11 May 2022 | 0.7200 | 0.7330 | 0.7000 | 0.7060 | 0.7060 | 65,900 |
10 May 2022 | 0.7200 | 0.7700 | 0.6810 | 0.7200 | 0.7200 | 38,700 |
09 May 2022 | 0.8300 | 0.8300 | 0.7000 | 0.7200 | 0.7200 | 62,900 |
06 May 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 14,700 |
05 May 2022 | 0.8820 | 0.9000 | 0.8250 | 0.8740 | 0.8740 | 8,100 |
04 May 2022 | 0.8400 | 0.9200 | 0.8130 | 0.8400 | 0.8400 | 20,900 |
03 May 2022 | 0.8400 | 0.8660 | 0.8110 | 0.8660 | 0.8660 | 20,800 |
02 May 2022 | 0.8800 | 0.8800 | 0.8550 | 0.8660 | 0.8660 | 15,800 |
29 Apr 2022 | 0.8600 | 0.9000 | 0.8110 | 0.8610 | 0.8610 | 27,200 |
28 Apr 2022 | 0.8900 | 0.9450 | 0.8500 | 0.8610 | 0.8610 | 30,900 |
27 Apr 2022 | 0.9700 | 1.0900 | 0.8970 | 0.8970 | 0.8970 | 227,300 |
26 Apr 2022 | 1.1200 | 1.1200 | 0.8770 | 0.8900 | 0.8900 | 224,200 |
25 Apr 2022 | 0.8200 | 1.0500 | 0.8200 | 1.0000 | 1.0000 | 93,500 |
22 Apr 2022 | 0.8220 | 0.8680 | 0.7750 | 0.8500 | 0.8500 | 14,200 |
21 Apr 2022 | 0.8690 | 0.8690 | 0.7850 | 0.8490 | 0.8490 | 14,100 |
20 Apr 2022 | 0.8530 | 0.8700 | 0.8380 | 0.8620 | 0.8620 | 10,300 |
19 Apr 2022 | 0.8730 | 0.8980 | 0.7910 | 0.8430 | 0.8430 | 47,800 |
18 Apr 2022 | 0.8900 | 0.9100 | 0.8560 | 0.8700 | 0.8700 | 24,300 |
14 Apr 2022 | 0.9050 | 0.9050 | 0.8730 | 0.8890 | 0.8890 | 9,900 |
13 Apr 2022 | 0.8650 | 0.9100 | 0.8650 | 0.9050 | 0.9050 | 24,400 |
12 Apr 2022 | 0.8000 | 0.8670 | 0.7550 | 0.8560 | 0.8560 | 66,300 |
11 Apr 2022 | 0.8700 | 0.9020 | 0.8200 | 0.8200 | 0.8200 | 39,900 |
08 Apr 2022 | 1.0400 | 1.0400 | 0.9010 | 0.9010 | 0.9010 | 79,400 |
07 Apr 2022 | 0.9600 | 0.9710 | 0.9000 | 0.9030 | 0.9030 | 14,500 |
06 Apr 2022 | 0.8720 | 1.0000 | 0.8500 | 0.9370 | 0.9370 | 195,900 |
05 Apr 2022 | 0.7910 | 0.8800 | 0.7510 | 0.8660 | 0.8660 | 70,500 |
04 Apr 2022 | 0.8500 | 0.8930 | 0.7750 | 0.8190 | 0.8190 | 51,100 |
01 Apr 2022 | 0.8300 | 0.9340 | 0.8110 | 0.8500 | 0.8500 | 39,700 |
31 Mar 2022 | 0.9400 | 0.9700 | 0.8540 | 0.8540 | 0.8540 | 39,500 |
30 Mar 2022 | 0.8900 | 1.0000 | 0.8700 | 0.9400 | 0.9400 | 70,500 |
29 Mar 2022 | 0.8100 | 0.9900 | 0.8100 | 0.9060 | 0.9060 | 98,600 |
28 Mar 2022 | 0.8770 | 0.9030 | 0.8400 | 0.8800 | 0.8800 | 32,300 |
25 Mar 2022 | 0.8680 | 0.9300 | 0.8500 | 0.8850 | 0.8850 | 48,300 |
24 Mar 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8810 | 0.8810 | 38,800 |
23 Mar 2022 | 0.8900 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 62,500 |
22 Mar 2022 | 0.7790 | 0.8600 | 0.7790 | 0.8600 | 0.8600 | 62,100 |
21 Mar 2022 | 0.8700 | 0.8700 | 0.7500 | 0.7880 | 0.7880 | 32,200 |
18 Mar 2022 | 0.7210 | 0.8520 | 0.7100 | 0.8400 | 0.8400 | 116,400 |
17 Mar 2022 | 0.7400 | 0.7770 | 0.7100 | 0.7200 | 0.7200 | 14,700 |
16 Mar 2022 | 0.7300 | 0.7760 | 0.6940 | 0.7610 | 0.7610 | 26,700 |
15 Mar 2022 | 0.8000 | 0.8000 | 0.6300 | 0.7370 | 0.7370 | 75,700 |
14 Mar 2022 | 0.7070 | 0.8650 | 0.7030 | 0.7600 | 0.7600 | 137,200 |
11 Mar 2022 | 0.7150 | 0.7150 | 0.6690 | 0.6920 | 0.6920 | 26,900 |
10 Mar 2022 | 0.7070 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 15,500 |
09 Mar 2022 | 0.6950 | 0.7200 | 0.6900 | 0.7070 | 0.7070 | 16,900 |
08 Mar 2022 | 0.7000 | 0.7300 | 0.6520 | 0.7070 | 0.7070 | 87,500 |
07 Mar 2022 | 0.7600 | 0.7600 | 0.6700 | 0.7000 | 0.7000 | 70,100 |
04 Mar 2022 | 0.7000 | 0.7500 | 0.6900 | 0.7300 | 0.7300 | 94,500 |
03 Mar 2022 | 0.6830 | 0.7590 | 0.6830 | 0.7180 | 0.7180 | 18,900 |
02 Mar 2022 | 0.7270 | 0.7300 | 0.6890 | 0.6890 | 0.6890 | 9,200 |
01 Mar 2022 | 0.6840 | 0.8000 | 0.6610 | 0.7200 | 0.7200 | 93,800 |
28 Feb 2022 | 0.7600 | 0.8800 | 0.6850 | 0.6850 | 0.6850 | 100,900 |
25 Feb 2022 | 0.6800 | 0.7350 | 0.6410 | 0.7300 | 0.7300 | 53,500 |
24 Feb 2022 | 0.6500 | 0.6980 | 0.6500 | 0.6840 | 0.6840 | 91,100 |
23 Feb 2022 | 0.6900 | 0.7080 | 0.6500 | 0.6500 | 0.6500 | 96,600 |
22 Feb 2022 | 0.6940 | 0.7400 | 0.6800 | 0.6940 | 0.6940 | 57,400 |
18 Feb 2022 | 0.7140 | 0.7440 | 0.6800 | 0.7040 | 0.7040 | 105,700 |
17 Feb 2022 | 0.7000 | 0.7400 | 0.6980 | 0.6980 | 0.6980 | 52,100 |
16 Feb 2022 | 0.7800 | 0.7800 | 0.7270 | 0.7270 | 0.7270 | 20,100 |
15 Feb 2022 | 0.8150 | 0.8150 | 0.6800 | 0.7470 | 0.7470 | 74,100 |
14 Feb 2022 | 0.7780 | 0.7810 | 0.6910 | 0.6910 | 0.6910 | 59,700 |
11 Feb 2022 | 0.7600 | 0.8200 | 0.7470 | 0.7800 | 0.7800 | 118,000 |
10 Feb 2022 | 0.8130 | 0.8300 | 0.7630 | 0.7850 | 0.7850 | 43,000 |
09 Feb 2022 | 0.7810 | 0.8180 | 0.7810 | 0.8150 | 0.8150 | 25,100 |
08 Feb 2022 | 0.8200 | 0.8500 | 0.7660 | 0.7800 | 0.7800 | 137,100 |
07 Feb 2022 | 0.7800 | 0.8350 | 0.7800 | 0.8200 | 0.8200 | 35,200 |
04 Feb 2022 | 0.8000 | 0.8350 | 0.7810 | 0.7960 | 0.7960 | 32,600 |
03 Feb 2022 | 0.8230 | 0.8590 | 0.7800 | 0.7800 | 0.7800 | 30,500 |
02 Feb 2022 | 0.8390 | 0.8890 | 0.8100 | 0.8340 | 0.8340 | 45,600 |
01 Feb 2022 | 0.8030 | 0.9140 | 0.8030 | 0.8270 | 0.8270 | 164,400 |
31 Jan 2022 | 0.7660 | 0.8400 | 0.7500 | 0.8030 | 0.8030 | 99,200 |
28 Jan 2022 | 0.7480 | 0.8600 | 0.6730 | 0.7590 | 0.7590 | 1,383,500 |
27 Jan 2022 | 0.7800 | 0.7800 | 0.7490 | 0.7500 | 0.7500 | 89,000 |
26 Jan 2022 | 0.7760 | 0.8010 | 0.7660 | 0.7800 | 0.7800 | 57,400 |
25 Jan 2022 | 0.8050 | 0.8100 | 0.7440 | 0.7700 | 0.7700 | 77,200 |
24 Jan 2022 | 0.7700 | 0.8240 | 0.6610 | 0.8100 | 0.8100 | 342,500 |
21 Jan 2022 | 0.8570 | 0.8570 | 0.7610 | 0.7780 | 0.7780 | 394,100 |
20 Jan 2022 | 0.8080 | 0.9220 | 0.8010 | 0.8800 | 0.8800 | 209,500 |
19 Jan 2022 | 0.7900 | 0.8560 | 0.7580 | 0.8130 | 0.8130 | 246,900 |
18 Jan 2022 | 0.8100 | 0.8350 | 0.7500 | 0.7950 | 0.7950 | 211,000 |
14 Jan 2022 | 0.9100 | 0.9100 | 0.8100 | 0.8200 | 0.8200 | 408,500 |
13 Jan 2022 | 0.9670 | 1.0000 | 0.9000 | 0.9370 | 0.9370 | 190,600 |
12 Jan 2022 | 0.9800 | 1.0100 | 0.9750 | 0.9800 | 0.9800 | 269,000 |
11 Jan 2022 | 1.1000 | 1.1600 | 0.9800 | 0.9800 | 0.9800 | 551,600 |
10 Jan 2022 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 280,500 |
07 Jan 2022 | 1.1900 | 1.2600 | 1.0700 | 1.1000 | 1.1000 | 1,004,000 |
06 Jan 2022 | 0.9400 | 1.3300 | 0.9400 | 1.2000 | 1.2000 | 4,075,200 |
05 Jan 2022 | 0.9000 | 1.0900 | 0.9000 | 1.0000 | 1.0000 | 1,233,900 |
04 Jan 2022 | 0.8850 | 0.9500 | 0.8010 | 0.9120 | 0.9120 | 1,235,800 |
03 Jan 2022 | 0.9360 | 1.0500 | 0.8700 | 0.9500 | 0.9500 | 3,479,400 |
31 Dec 2021 | 0.6000 | 1.3900 | 0.5800 | 1.0900 | 1.0900 | 17,955,100 |
30 Dec 2021 | 0.5700 | 0.5940 | 0.5690 | 0.5890 | 0.5890 | 115,800 |
29 Dec 2021 | 0.5600 | 0.5900 | 0.5300 | 0.5700 | 0.5700 | 213,700 |
28 Dec 2021 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 84,200 |
27 Dec 2021 | 0.6200 | 0.6200 | 0.5300 | 0.5670 | 0.5670 | 122,300 |
23 Dec 2021 | 0.6100 | 0.6470 | 0.5900 | 0.6000 | 0.6000 | 102,400 |
22 Dec 2021 | 0.5500 | 0.6200 | 0.5500 | 0.5980 | 0.5980 | 112,600 |
21 Dec 2021 | 0.5600 | 0.5760 | 0.5470 | 0.5700 | 0.5700 | 80,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |