Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 1.3400 | 1.4000 | 1.2300 | 1.3500 | 1.3500 | 3,688,134 |
09 Aug 2022 | 1.2200 | 1.4250 | 1.2000 | 1.3150 | 1.3150 | 10,267,603 |
08 Aug 2022 | 1.2350 | 1.4800 | 1.2100 | 1.3500 | 1.3500 | 21,550,363 |
05 Aug 2022 | 0.8500 | 1.6000 | 0.8500 | 1.2700 | 1.2700 | 78,759,251 |
04 Aug 2022 | 0.9360 | 0.9360 | 0.8500 | 0.8830 | 0.8830 | 36,614 |
03 Aug 2022 | 0.9020 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 11,052,465 |
02 Aug 2022 | 0.9540 | 1.1160 | 0.9000 | 0.9500 | 0.9500 | 4,603,404 |
01 Aug 2022 | 0.9980 | 1.0800 | 0.9180 | 1.0260 | 1.0260 | 8,857,256 |
29 Jul 2022 | 0.8780 | 1.0000 | 0.8000 | 0.9600 | 0.9600 | 15,985,814 |
28 Jul 2022 | 0.8780 | 0.8780 | 0.8000 | 0.8390 | 0.8390 | 766,457 |
27 Jul 2022 | 0.8260 | 0.8480 | 0.7560 | 0.8250 | 0.8250 | 8,652,332 |
26 Jul 2022 | 0.8440 | 0.8780 | 0.7500 | 0.7990 | 0.7990 | 16,974,694 |
25 Jul 2022 | 0.8440 | 0.8440 | 0.8110 | 0.8280 | 0.8280 | 1,052,672 |
22 Jul 2022 | 0.8120 | 0.8800 | 0.8120 | 0.8460 | 0.8460 | 890,318 |
21 Jul 2022 | 0.8020 | 0.8780 | 0.8020 | 0.8410 | 0.8410 | 1,180,317 |
20 Jul 2022 | 0.8090 | 0.8800 | 0.8040 | 0.8400 | 0.8400 | 128,232 |
19 Jul 2022 | 0.8020 | 0.9480 | 0.8000 | 0.8140 | 0.8140 | 37,415,896 |
18 Jul 2022 | 0.8020 | 0.9500 | 0.8020 | 0.8750 | 0.8750 | 153,565 |
15 Jul 2022 | 0.8020 | 0.9480 | 0.8000 | 0.8300 | 0.8300 | 2,974,578 |
14 Jul 2022 | 0.9480 | 0.9480 | 0.8490 | 0.8750 | 0.8750 | 100,105 |
13 Jul 2022 | 0.8600 | 0.8980 | 0.8020 | 0.8500 | 0.8500 | 4,343,309 |
12 Jul 2022 | 0.9160 | 0.9480 | 0.8380 | 0.8920 | 0.8920 | 1,054,287 |
11 Jul 2022 | 0.8720 | 0.9500 | 0.8050 | 0.8930 | 0.8930 | 8,841,896 |
08 Jul 2022 | 0.7440 | 0.8500 | 0.7020 | 0.8500 | 0.8500 | 7,827,794 |
07 Jul 2022 | 0.7040 | 0.7500 | 0.7030 | 0.7250 | 0.7250 | 1,594,656 |
06 Jul 2022 | 0.7080 | 0.7480 | 0.6730 | 0.7250 | 0.7250 | 3,383,806 |
05 Jul 2022 | 0.7200 | 0.7300 | 0.6800 | 0.7150 | 0.7150 | 2,910,722 |
04 Jul 2022 | 0.7480 | 0.7480 | 0.6500 | 0.7150 | 0.7150 | 5,811,225 |
01 Jul 2022 | 0.7000 | 0.7980 | 0.6100 | 0.7000 | 0.7000 | 5,780,006 |
30 Jun 2022 | 0.7520 | 0.8000 | 0.7360 | 0.7500 | 0.7500 | 3,456,245 |
29 Jun 2022 | 0.7980 | 0.8000 | 0.7530 | 0.7650 | 0.7650 | 2,217,258 |
28 Jun 2022 | 0.7020 | 0.8000 | 0.7020 | 0.7500 | 0.7500 | 1,961,917 |
27 Jun 2022 | 0.7600 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 2,332,645 |
24 Jun 2022 | 0.8160 | 0.8800 | 0.7700 | 0.7800 | 0.7800 | 6,877,106 |
23 Jun 2022 | 0.8000 | 0.8880 | 0.8000 | 0.8430 | 0.8430 | 1,280,481 |
22 Jun 2022 | 0.9280 | 0.9280 | 0.8020 | 0.8640 | 0.8640 | 2,471,551 |
21 Jun 2022 | 0.8780 | 0.9000 | 0.8000 | 0.8590 | 0.8590 | 6,812,856 |
20 Jun 2022 | 0.9380 | 0.9380 | 0.8260 | 0.8810 | 0.8810 | 13,015,976 |
17 Jun 2022 | 0.8720 | 0.9380 | 0.8560 | 0.8720 | 0.8720 | 2,146,477 |
16 Jun 2022 | 0.8760 | 0.9380 | 0.8400 | 0.8770 | 0.8770 | 4,675,219 |
15 Jun 2022 | 0.8500 | 0.9400 | 0.8020 | 0.9110 | 0.9110 | 1,572,650 |
14 Jun 2022 | 0.8780 | 0.8780 | 0.7720 | 0.8500 | 0.8500 | 2,640,190 |
13 Jun 2022 | 0.8480 | 0.8980 | 0.7620 | 0.8550 | 0.8550 | 9,754,463 |
10 Jun 2022 | 0.8220 | 0.9380 | 0.8170 | 0.8620 | 0.8620 | 13,855,295 |
09 Jun 2022 | 0.8500 | 0.9030 | 0.8500 | 0.8500 | 0.8500 | 4,846,668 |
08 Jun 2022 | 0.9980 | 0.9980 | 0.8520 | 0.9010 | 0.9010 | 6,527,917 |
07 Jun 2022 | 0.8760 | 0.9980 | 0.8340 | 0.9000 | 0.9000 | 8,165,823 |
06 Jun 2022 | 0.9740 | 1.0900 | 0.9000 | 0.9500 | 0.9500 | 3,770,306 |
01 Jun 2022 | 0.9520 | 1.0000 | 0.9070 | 0.9500 | 0.9500 | 7,579,884 |
31 May 2022 | 0.9620 | 1.1250 | 0.9520 | 1.0160 | 1.0160 | 13,173,321 |
30 May 2022 | 0.9800 | 1.1450 | 0.9300 | 0.9810 | 0.9810 | 7,715,373 |
27 May 2022 | 1.0050 | 1.2500 | 1.0000 | 1.0550 | 1.0550 | 9,599,945 |
26 May 2022 | 1.1100 | 1.2450 | 1.0200 | 1.0480 | 1.0480 | 23,272,336 |
25 May 2022 | 0.9200 | 1.4500 | 0.9180 | 1.1350 | 1.1350 | 44,260,110 |
24 May 2022 | 0.9200 | 0.9690 | 0.8360 | 0.9230 | 0.9230 | 6,514,932 |
23 May 2022 | 0.8860 | 0.9500 | 0.8850 | 0.9090 | 0.9090 | 6,398,105 |
20 May 2022 | 0.9000 | 1.0000 | 0.8670 | 0.8850 | 0.8850 | 8,628,465 |
19 May 2022 | 0.8100 | 1.0500 | 0.8100 | 0.9100 | 0.9100 | 19,379,261 |
18 May 2022 | 0.9380 | 0.9800 | 0.8660 | 0.9300 | 0.9300 | 6,878,684 |
17 May 2022 | 0.9300 | 1.0000 | 0.8020 | 0.9350 | 0.9350 | 25,521,638 |
16 May 2022 | 0.9320 | 1.1000 | 0.8000 | 0.9550 | 0.9550 | 17,362,818 |
13 May 2022 | 1.1000 | 1.1950 | 1.0000 | 1.0200 | 1.0200 | 13,676,536 |
12 May 2022 | 1.0150 | 1.1000 | 0.9000 | 1.0450 | 1.0450 | 18,378,619 |
11 May 2022 | 1.1900 | 1.3450 | 0.9020 | 1.0780 | 1.0780 | 68,518,183 |
10 May 2022 | 1.3200 | 1.4900 | 1.1150 | 1.1200 | 1.1200 | 30,483,990 |
09 May 2022 | 3.0000 | 3.2840 | 1.2500 | 1.3230 | 1.3230 | 63,063,653 |
06 May 2022 | 2.0000 | 2.1900 | 1.8040 | 2.0750 | 2.0750 | 5,558,645 |
05 May 2022 | 2.0000 | 2.1200 | 1.8050 | 2.0200 | 2.0200 | 13,025,439 |
04 May 2022 | 1.8000 | 2.0500 | 1.8000 | 1.9830 | 1.9830 | 8,889,772 |
03 May 2022 | 1.7000 | 2.1000 | 1.6300 | 1.9250 | 1.9250 | 11,959,976 |
29 Apr 2022 | 1.7500 | 1.9250 | 1.4400 | 1.7000 | 1.7000 | 14,501,170 |
28 Apr 2022 | 1.5550 | 1.7010 | 1.4400 | 1.6280 | 1.6280 | 7,731,658 |
27 Apr 2022 | 1.5050 | 1.7950 | 1.5050 | 1.6600 | 1.6600 | 3,551,183 |
26 Apr 2022 | 1.5000 | 1.8080 | 1.4910 | 1.7050 | 1.7050 | 5,968,660 |
25 Apr 2022 | 1.5500 | 1.6000 | 1.4050 | 1.4930 | 1.4930 | 4,171,122 |
22 Apr 2022 | 1.5500 | 1.6300 | 1.4320 | 1.5180 | 1.5180 | 3,802,487 |
21 Apr 2022 | 1.4850 | 1.5500 | 1.4250 | 1.4930 | 1.4930 | 3,976,323 |
20 Apr 2022 | 1.5150 | 1.7400 | 1.4500 | 1.5250 | 1.5250 | 4,746,875 |
19 Apr 2022 | 1.7400 | 1.7400 | 1.4000 | 1.6030 | 1.6030 | 3,692,898 |
14 Apr 2022 | 1.6000 | 1.8000 | 1.5100 | 1.7000 | 1.7000 | 1,820,237 |
13 Apr 2022 | 1.5150 | 1.7950 | 1.4200 | 1.6650 | 1.6650 | 9,283,291 |
12 Apr 2022 | 1.6900 | 1.8400 | 1.5550 | 1.7200 | 1.7200 | 2,910,695 |
11 Apr 2022 | 1.7150 | 1.7800 | 1.5150 | 1.7600 | 1.7600 | 5,584,197 |
08 Apr 2022 | 1.7950 | 1.8350 | 1.5200 | 1.6200 | 1.6200 | 25,475,149 |
07 Apr 2022 | 1.5500 | 1.8850 | 1.5200 | 1.6200 | 1.6200 | 1,616,352 |
06 Apr 2022 | 1.6000 | 1.8900 | 1.5500 | 1.7200 | 1.7200 | 1,776,565 |
05 Apr 2022 | 1.6500 | 1.8950 | 1.5270 | 1.7200 | 1.7200 | 2,084,025 |
04 Apr 2022 | 1.6500 | 1.9950 | 1.5200 | 1.7100 | 1.7100 | 8,483,117 |
01 Apr 2022 | 1.7550 | 2.1000 | 1.6670 | 1.8500 | 1.8500 | 5,447,363 |
31 Mar 2022 | 2.1000 | 2.1950 | 1.7640 | 1.8500 | 1.8500 | 7,092,848 |
30 Mar 2022 | 2.0000 | 2.2000 | 1.8270 | 1.9250 | 1.9250 | 14,929,750 |
29 Mar 2022 | 1.5660 | 2.4950 | 1.4020 | 1.9500 | 1.9500 | 26,207,192 |
28 Mar 2022 | 1.4120 | 1.7900 | 1.4000 | 1.6090 | 1.6090 | 7,754,428 |
25 Mar 2022 | 1.4520 | 1.7820 | 1.4000 | 1.4500 | 1.4500 | 1,750,854 |
24 Mar 2022 | 1.5020 | 1.6980 | 1.4020 | 1.5500 | 1.5500 | 2,929,157 |
23 Mar 2022 | 1.5500 | 1.8000 | 1.4000 | 1.6000 | 1.6000 | 8,202,841 |
22 Mar 2022 | 1.7000 | 1.7000 | 1.4500 | 1.5750 | 1.5750 | 765,155 |
21 Mar 2022 | 1.5060 | 1.7000 | 1.4000 | 1.6000 | 1.6000 | 2,932,433 |
18 Mar 2022 | 1.5420 | 1.7000 | 1.4020 | 1.5500 | 1.5500 | 6,710,408 |
17 Mar 2022 | 1.5100 | 1.8980 | 1.4020 | 1.6000 | 1.6000 | 14,539,121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |