Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.4375 | 0.4600 | 0.4210 | 0.4520 | 0.4520 | 3,886,865 |
30 Jun 2022 | 0.4500 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 8,232,100 |
29 Jun 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 8,066,100 |
28 Jun 2022 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 7,719,300 |
27 Jun 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 4,119,900 |
24 Jun 2022 | 0.5000 | 0.5400 | 0.4800 | 0.4900 | 0.4900 | 6,081,200 |
23 Jun 2022 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 3,090,700 |
22 Jun 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 3,162,400 |
21 Jun 2022 | 0.5300 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 4,732,700 |
17 Jun 2022 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 2,667,200 |
16 Jun 2022 | 0.5600 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 3,471,500 |
15 Jun 2022 | 0.5700 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 3,013,800 |
14 Jun 2022 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 3,934,100 |
13 Jun 2022 | 0.6100 | 0.6200 | 0.5500 | 0.5500 | 0.5500 | 4,491,900 |
10 Jun 2022 | 0.6400 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 4,116,000 |
09 Jun 2022 | 0.6200 | 0.6800 | 0.6100 | 0.6200 | 0.6200 | 4,423,100 |
08 Jun 2022 | 0.6600 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 3,268,800 |
07 Jun 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 3,046,300 |
06 Jun 2022 | 0.7000 | 0.7400 | 0.6500 | 0.6700 | 0.6700 | 5,054,700 |
03 Jun 2022 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 969,100 |
02 Jun 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 607,000 |
01 Jun 2022 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 558,000 |
31 May 2022 | 0.7600 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 1,227,300 |
27 May 2022 | 0.7400 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 1,639,600 |
26 May 2022 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 1,285,000 |
25 May 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 1,078,100 |
24 May 2022 | 0.6700 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 1,273,100 |
23 May 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 678,000 |
20 May 2022 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 920,500 |
19 May 2022 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 1,190,200 |
18 May 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 921,300 |
17 May 2022 | 0.7000 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 1,024,900 |
16 May 2022 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 471,000 |
13 May 2022 | 0.6300 | 0.7200 | 0.6300 | 0.7100 | 0.7100 | 2,495,900 |
12 May 2022 | 0.7100 | 0.7100 | 0.5600 | 0.6100 | 0.6100 | 4,204,800 |
11 May 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 1,929,000 |
10 May 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 2,859,000 |
09 May 2022 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 1,741,400 |
06 May 2022 | 0.7500 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 1,378,500 |
05 May 2022 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 1,577,400 |
04 May 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 700,800 |
03 May 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 765,600 |
02 May 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 1,510,600 |
29 Apr 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 1,023,100 |
28 Apr 2022 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 1,009,700 |
27 Apr 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 1,132,800 |
26 Apr 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 1,749,400 |
25 Apr 2022 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 764,700 |
22 Apr 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 783,000 |
21 Apr 2022 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 1,458,300 |
20 Apr 2022 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 662,500 |
19 Apr 2022 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 569,500 |
18 Apr 2022 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 948,800 |
14 Apr 2022 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 930,400 |
13 Apr 2022 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 795,600 |
12 Apr 2022 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 587,300 |
11 Apr 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 1,034,500 |
08 Apr 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 838,700 |
07 Apr 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 801,700 |
06 Apr 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 1,011,900 |
05 Apr 2022 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 1,597,900 |
04 Apr 2022 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 2,400,700 |
01 Apr 2022 | 0.7800 | 0.8400 | 0.7700 | 0.8300 | 0.8300 | 7,427,400 |
31 Mar 2022 | 0.7800 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 1,581,100 |
30 Mar 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 1,458,000 |
29 Mar 2022 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 1,087,400 |
28 Mar 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 723,500 |
25 Mar 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 684,700 |
24 Mar 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 609,800 |
23 Mar 2022 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 1,260,400 |
22 Mar 2022 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 1,748,200 |
21 Mar 2022 | 0.8100 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 1,326,700 |
18 Mar 2022 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 860,800 |
17 Mar 2022 | 0.7800 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 1,308,000 |
16 Mar 2022 | 0.7500 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 1,685,700 |
15 Mar 2022 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 824,400 |
14 Mar 2022 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 1,793,800 |
11 Mar 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 691,300 |
10 Mar 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 1,265,000 |
09 Mar 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 1,047,000 |
08 Mar 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 1,898,600 |
07 Mar 2022 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 1,805,900 |
04 Mar 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 2,690,300 |
03 Mar 2022 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 1,195,600 |
02 Mar 2022 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 644,200 |
01 Mar 2022 | 0.8300 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,099,200 |
28 Feb 2022 | 0.8200 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 1,102,100 |
25 Feb 2022 | 0.7900 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 2,760,700 |
24 Feb 2022 | 0.7600 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 3,475,500 |
23 Feb 2022 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 2,073,400 |
22 Feb 2022 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 3,159,900 |
18 Feb 2022 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 1,403,000 |
17 Feb 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 900,300 |
16 Feb 2022 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 656,800 |
15 Feb 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 1,054,200 |
14 Feb 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 893,800 |
11 Feb 2022 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 1,140,100 |
10 Feb 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 726,900 |
09 Feb 2022 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 1,715,000 |
08 Feb 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 1,092,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |