Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 0.9100 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 32,286 |
05 Jul 2022 | 0.9000 | 0.9370 | 0.8500 | 0.9370 | 0.9370 | 205,500 |
01 Jul 2022 | 0.8640 | 0.8870 | 0.8600 | 0.8750 | 0.8750 | 116,600 |
30 Jun 2022 | 0.9000 | 0.9140 | 0.8500 | 0.8640 | 0.8640 | 382,400 |
29 Jun 2022 | 0.8900 | 0.9000 | 0.8610 | 0.8800 | 0.8800 | 188,500 |
28 Jun 2022 | 0.9130 | 0.9400 | 0.8940 | 0.9000 | 0.9000 | 87,300 |
27 Jun 2022 | 0.8900 | 0.9500 | 0.8900 | 0.9270 | 0.9270 | 177,600 |
24 Jun 2022 | 0.9300 | 0.9500 | 0.9300 | 0.9460 | 0.9460 | 176,300 |
23 Jun 2022 | 0.9200 | 0.9450 | 0.9050 | 0.9350 | 0.9350 | 169,800 |
22 Jun 2022 | 0.8900 | 0.9450 | 0.8900 | 0.9250 | 0.9250 | 208,900 |
21 Jun 2022 | 0.8900 | 0.9380 | 0.8900 | 0.8900 | 0.8900 | 191,000 |
17 Jun 2022 | 0.8600 | 0.9000 | 0.8310 | 0.8740 | 0.8740 | 351,700 |
16 Jun 2022 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 280,100 |
15 Jun 2022 | 0.8400 | 0.8850 | 0.8400 | 0.8460 | 0.8460 | 295,100 |
14 Jun 2022 | 0.8750 | 0.8750 | 0.8330 | 0.8440 | 0.8440 | 188,200 |
13 Jun 2022 | 0.8600 | 0.9150 | 0.8300 | 0.8600 | 0.8600 | 307,700 |
10 Jun 2022 | 0.9240 | 0.9490 | 0.8890 | 0.9290 | 0.9290 | 447,800 |
09 Jun 2022 | 0.9490 | 0.9490 | 0.9100 | 0.9240 | 0.9240 | 235,500 |
08 Jun 2022 | 0.9500 | 0.9640 | 0.9210 | 0.9420 | 0.9420 | 300,000 |
07 Jun 2022 | 0.9000 | 0.9600 | 0.9000 | 0.9240 | 0.9240 | 205,100 |
06 Jun 2022 | 0.9700 | 0.9970 | 0.9010 | 0.9130 | 0.9130 | 643,400 |
03 Jun 2022 | 0.9510 | 1.0000 | 0.9370 | 0.9750 | 0.9750 | 279,900 |
02 Jun 2022 | 0.9500 | 0.9830 | 0.9300 | 0.9550 | 0.9550 | 166,300 |
01 Jun 2022 | 0.9800 | 0.9830 | 0.9230 | 0.9300 | 0.9300 | 203,500 |
31 May 2022 | 0.9800 | 1.0300 | 0.9300 | 0.9420 | 0.9420 | 959,000 |
27 May 2022 | 0.9450 | 1.0200 | 0.9200 | 0.9420 | 0.9420 | 642,900 |
26 May 2022 | 0.8980 | 0.9440 | 0.8700 | 0.9120 | 0.9120 | 325,600 |
25 May 2022 | 0.8600 | 0.9150 | 0.8600 | 0.9100 | 0.9100 | 338,700 |
24 May 2022 | 0.9100 | 0.9270 | 0.8600 | 0.8830 | 0.8830 | 383,800 |
23 May 2022 | 0.9100 | 0.9570 | 0.8900 | 0.9290 | 0.9290 | 743,900 |
20 May 2022 | 0.9050 | 0.9500 | 0.8810 | 0.9150 | 0.9150 | 376,900 |
19 May 2022 | 0.9090 | 0.9250 | 0.8900 | 0.9100 | 0.9100 | 156,800 |
18 May 2022 | 0.9580 | 0.9800 | 0.9000 | 0.9290 | 0.9290 | 305,100 |
17 May 2022 | 0.9300 | 0.9920 | 0.9300 | 0.9900 | 0.9900 | 425,300 |
16 May 2022 | 0.9230 | 0.9770 | 0.9000 | 0.9230 | 0.9230 | 456,200 |
13 May 2022 | 0.8780 | 1.0200 | 0.8780 | 0.9370 | 0.9370 | 1,293,600 |
12 May 2022 | 0.8800 | 0.8800 | 0.8010 | 0.8780 | 0.8780 | 644,700 |
11 May 2022 | 0.9500 | 0.9500 | 0.8810 | 0.8950 | 0.8950 | 450,900 |
10 May 2022 | 0.9400 | 1.0000 | 0.9100 | 0.9730 | 0.9730 | 566,400 |
09 May 2022 | 0.9300 | 0.9700 | 0.8960 | 0.9120 | 0.9120 | 616,100 |
06 May 2022 | 1.0000 | 1.0400 | 0.9510 | 0.9890 | 0.9890 | 695,700 |
05 May 2022 | 1.0300 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 811,900 |
04 May 2022 | 1.0900 | 1.1100 | 0.9800 | 1.0900 | 1.0900 | 870,700 |
03 May 2022 | 0.9500 | 1.1400 | 0.9400 | 1.1200 | 1.1200 | 1,210,400 |
02 May 2022 | 1.0100 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 902,000 |
29 Apr 2022 | 0.9300 | 1.1000 | 0.9100 | 1.0200 | 1.0200 | 3,457,100 |
28 Apr 2022 | 0.9300 | 0.9450 | 0.8550 | 0.9090 | 0.9090 | 3,978,800 |
27 Apr 2022 | 0.9300 | 0.9450 | 0.8810 | 0.9200 | 0.9200 | 449,400 |
26 Apr 2022 | 0.9190 | 0.9600 | 0.9030 | 0.9070 | 0.9070 | 405,000 |
25 Apr 2022 | 0.9190 | 0.9680 | 0.9020 | 0.9590 | 0.9590 | 448,800 |
22 Apr 2022 | 0.9310 | 0.9400 | 0.9000 | 0.9040 | 0.9040 | 557,100 |
21 Apr 2022 | 0.9700 | 0.9800 | 0.9100 | 0.9350 | 0.9350 | 633,600 |
20 Apr 2022 | 1.0000 | 1.0100 | 0.9500 | 0.9760 | 0.9760 | 642,000 |
19 Apr 2022 | 0.9850 | 1.0300 | 0.9700 | 0.9990 | 0.9990 | 530,700 |
18 Apr 2022 | 1.0100 | 1.1500 | 0.9800 | 0.9850 | 0.9850 | 1,165,000 |
14 Apr 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 1,208,100 |
13 Apr 2022 | 1.1000 | 1.2400 | 1.0600 | 1.1000 | 1.1000 | 6,225,200 |
12 Apr 2022 | 1.0700 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 2,124,600 |
11 Apr 2022 | 1.1200 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 716,800 |
08 Apr 2022 | 1.0600 | 1.1400 | 1.0300 | 1.1200 | 1.1200 | 1,233,000 |
07 Apr 2022 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 553,400 |
06 Apr 2022 | 1.1100 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 968,300 |
05 Apr 2022 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 801,400 |
04 Apr 2022 | 1.1800 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 524,500 |
01 Apr 2022 | 1.2200 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 799,500 |
31 Mar 2022 | 1.2000 | 1.2800 | 1.1640 | 1.2300 | 1.2300 | 2,554,100 |
30 Mar 2022 | 1.2900 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 1,271,100 |
29 Mar 2022 | 1.1800 | 1.3400 | 1.1800 | 1.2700 | 1.2700 | 2,146,600 |
28 Mar 2022 | 1.2100 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 1,667,100 |
25 Mar 2022 | 1.2400 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 943,300 |
24 Mar 2022 | 1.3400 | 1.3400 | 1.1700 | 1.2400 | 1.2400 | 1,699,100 |
23 Mar 2022 | 1.3000 | 1.4000 | 1.2700 | 1.3500 | 1.3500 | 3,013,600 |
22 Mar 2022 | 1.3300 | 1.4500 | 1.2500 | 1.3300 | 1.3300 | 14,630,000 |
21 Mar 2022 | 1.1900 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 1,366,500 |
18 Mar 2022 | 1.0400 | 1.1900 | 1.0100 | 1.1300 | 1.1300 | 1,203,600 |
17 Mar 2022 | 0.9920 | 1.1500 | 0.9600 | 1.0300 | 1.0300 | 1,923,400 |
16 Mar 2022 | 0.9290 | 1.0300 | 0.9200 | 0.9910 | 0.9910 | 780,800 |
15 Mar 2022 | 0.9300 | 0.9500 | 0.8810 | 0.9100 | 0.9100 | 411,400 |
14 Mar 2022 | 0.9500 | 1.0000 | 0.9200 | 0.9510 | 0.9510 | 386,700 |
11 Mar 2022 | 1.0500 | 1.1000 | 0.9600 | 0.9600 | 0.9600 | 932,700 |
10 Mar 2022 | 1.0800 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 334,400 |
09 Mar 2022 | 1.0800 | 1.1400 | 1.0610 | 1.1100 | 1.1100 | 446,400 |
08 Mar 2022 | 1.0700 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 783,700 |
07 Mar 2022 | 1.1400 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 894,700 |
04 Mar 2022 | 1.1700 | 1.1910 | 1.1300 | 1.1500 | 1.1500 | 329,700 |
03 Mar 2022 | 1.1700 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 425,200 |
02 Mar 2022 | 1.2600 | 1.2600 | 1.1600 | 1.1900 | 1.1900 | 612,700 |
01 Mar 2022 | 1.2000 | 1.2950 | 1.1910 | 1.2400 | 1.2400 | 795,100 |
28 Feb 2022 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 432,900 |
25 Feb 2022 | 1.2100 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 337,200 |
24 Feb 2022 | 1.0900 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 952,200 |
23 Feb 2022 | 1.1800 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 461,300 |
22 Feb 2022 | 1.2600 | 1.2990 | 1.1550 | 1.1800 | 1.1800 | 1,414,700 |
18 Feb 2022 | 1.3400 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 505,900 |
17 Feb 2022 | 1.3900 | 1.3920 | 1.3200 | 1.3300 | 1.3300 | 342,500 |
16 Feb 2022 | 1.3700 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 420,200 |
15 Feb 2022 | 1.4000 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 333,500 |
14 Feb 2022 | 1.4000 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 319,200 |
11 Feb 2022 | 1.4300 | 1.4900 | 1.3520 | 1.4000 | 1.4000 | 731,200 |
10 Feb 2022 | 1.3800 | 1.5300 | 1.3800 | 1.4200 | 1.4200 | 1,328,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |