Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.8300 | 0.8500 | 0.7300 | 0.7300 | 0.7300 | 9,958,800 |
23 Jun 2022 | 0.7400 | 0.8300 | 0.7200 | 0.8300 | 0.8300 | 601,100 |
22 Jun 2022 | 0.6700 | 0.7500 | 0.6600 | 0.7200 | 0.7200 | 636,500 |
21 Jun 2022 | 0.7700 | 0.7700 | 0.6800 | 0.7000 | 0.7000 | 736,800 |
17 Jun 2022 | 0.6700 | 0.7800 | 0.6600 | 0.7300 | 0.7300 | 727,800 |
16 Jun 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 399,800 |
15 Jun 2022 | 0.7000 | 0.7700 | 0.7000 | 0.7300 | 0.7300 | 455,700 |
14 Jun 2022 | 0.7900 | 0.7900 | 0.7000 | 0.7100 | 0.7100 | 397,900 |
13 Jun 2022 | 0.7700 | 0.7900 | 0.7200 | 0.7400 | 0.7400 | 593,500 |
10 Jun 2022 | 0.8200 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 537,200 |
09 Jun 2022 | 0.8100 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 468,500 |
08 Jun 2022 | 0.8300 | 0.8700 | 0.7900 | 0.8200 | 0.8200 | 362,000 |
07 Jun 2022 | 0.7000 | 0.8500 | 0.6800 | 0.8200 | 0.8200 | 1,382,600 |
06 Jun 2022 | 0.7100 | 0.7700 | 0.6500 | 0.7200 | 0.7200 | 670,100 |
03 Jun 2022 | 0.6400 | 0.7100 | 0.6300 | 0.7000 | 0.7000 | 713,900 |
02 Jun 2022 | 0.6200 | 0.6800 | 0.6100 | 0.6400 | 0.6400 | 472,700 |
01 Jun 2022 | 0.6700 | 0.7100 | 0.6000 | 0.6000 | 0.6000 | 696,400 |
31 May 2022 | 0.7700 | 0.8000 | 0.6600 | 0.6700 | 0.6700 | 1,314,900 |
27 May 2022 | 0.6100 | 0.7500 | 0.5800 | 0.7500 | 0.7500 | 1,316,200 |
26 May 2022 | 0.5800 | 0.6200 | 0.5500 | 0.6000 | 0.6000 | 377,700 |
25 May 2022 | 0.5700 | 0.6300 | 0.5400 | 0.5800 | 0.5800 | 456,200 |
24 May 2022 | 0.6200 | 0.6400 | 0.5600 | 0.5700 | 0.5700 | 470,500 |
23 May 2022 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 400,800 |
20 May 2022 | 0.6700 | 0.7000 | 0.5800 | 0.6300 | 0.6300 | 632,800 |
19 May 2022 | 0.6200 | 0.6900 | 0.6100 | 0.6400 | 0.6400 | 506,900 |
18 May 2022 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 513,400 |
17 May 2022 | 0.5700 | 0.6800 | 0.5700 | 0.6800 | 0.6800 | 834,800 |
16 May 2022 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 435,900 |
13 May 2022 | 0.5300 | 0.6000 | 0.5200 | 0.5400 | 0.5400 | 1,063,900 |
12 May 2022 | 0.4800 | 0.5400 | 0.4600 | 0.5200 | 0.5200 | 1,097,000 |
11 May 2022 | 0.6400 | 0.6500 | 0.4800 | 0.4900 | 0.4900 | 2,628,700 |
10 May 2022 | 0.7400 | 0.7500 | 0.6700 | 0.6800 | 0.6800 | 693,600 |
09 May 2022 | 0.7100 | 0.7300 | 0.6500 | 0.7100 | 0.7100 | 858,800 |
06 May 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 424,000 |
05 May 2022 | 0.8100 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 809,300 |
04 May 2022 | 0.8000 | 0.8500 | 0.7400 | 0.8100 | 0.8100 | 1,126,000 |
03 May 2022 | 0.7700 | 0.8400 | 0.7600 | 0.8400 | 0.8400 | 698,900 |
02 May 2022 | 0.7900 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 356,900 |
29 Apr 2022 | 0.7800 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 504,700 |
28 Apr 2022 | 0.8100 | 0.8200 | 0.7500 | 0.7900 | 0.7900 | 683,700 |
27 Apr 2022 | 0.8000 | 0.8400 | 0.7700 | 0.8000 | 0.8000 | 757,800 |
26 Apr 2022 | 0.8500 | 0.8900 | 0.7900 | 0.8000 | 0.8000 | 522,900 |
25 Apr 2022 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 445,600 |
22 Apr 2022 | 0.8800 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 862,500 |
21 Apr 2022 | 0.8600 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 714,700 |
20 Apr 2022 | 0.9100 | 0.9200 | 0.8300 | 0.8400 | 0.8400 | 529,700 |
19 Apr 2022 | 0.8600 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 556,200 |
18 Apr 2022 | 0.9000 | 0.9100 | 0.8200 | 0.8300 | 0.8300 | 917,800 |
14 Apr 2022 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 672,700 |
13 Apr 2022 | 0.9100 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 1,198,900 |
12 Apr 2022 | 0.9600 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 924,400 |
11 Apr 2022 | 1.0200 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 944,100 |
08 Apr 2022 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 707,900 |
07 Apr 2022 | 1.0800 | 1.1100 | 1.0200 | 1.0400 | 1.0400 | 493,500 |
06 Apr 2022 | 1.1200 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 606,500 |
05 Apr 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 601,300 |
04 Apr 2022 | 1.2400 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 603,800 |
01 Apr 2022 | 1.1800 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 761,000 |
31 Mar 2022 | 1.1300 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 1,195,500 |
30 Mar 2022 | 1.0000 | 1.2900 | 0.9900 | 1.1300 | 1.1300 | 3,252,300 |
29 Mar 2022 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 875,300 |
28 Mar 2022 | 1.0000 | 1.0300 | 0.9500 | 0.9900 | 0.9900 | 517,100 |
25 Mar 2022 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 412,900 |
24 Mar 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 576,900 |
23 Mar 2022 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 550,500 |
22 Mar 2022 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 560,400 |
21 Mar 2022 | 1.0500 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 627,100 |
18 Mar 2022 | 1.0700 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 764,900 |
17 Mar 2022 | 0.9600 | 1.1000 | 0.9300 | 1.0500 | 1.0500 | 672,100 |
16 Mar 2022 | 1.0200 | 1.0200 | 0.9000 | 0.9600 | 0.9600 | 630,800 |
15 Mar 2022 | 0.8500 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 639,700 |
14 Mar 2022 | 0.9400 | 0.9700 | 0.8500 | 0.8500 | 0.8500 | 802,800 |
11 Mar 2022 | 0.9800 | 1.0000 | 0.9100 | 0.9200 | 0.9200 | 630,000 |
10 Mar 2022 | 1.0400 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 564,600 |
09 Mar 2022 | 0.9600 | 1.0500 | 0.9600 | 1.0500 | 1.0500 | 515,600 |
08 Mar 2022 | 0.9400 | 1.0100 | 0.9100 | 0.9400 | 0.9400 | 512,600 |
07 Mar 2022 | 0.9600 | 0.9800 | 0.9100 | 0.9400 | 0.9400 | 682,200 |
04 Mar 2022 | 0.9800 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 510,300 |
03 Mar 2022 | 1.0500 | 1.0800 | 0.9700 | 0.9900 | 0.9900 | 722,600 |
02 Mar 2022 | 1.0700 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 783,800 |
01 Mar 2022 | 1.1000 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 443,700 |
28 Feb 2022 | 1.0900 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 471,400 |
25 Feb 2022 | 1.1200 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 496,900 |
24 Feb 2022 | 0.9700 | 1.1400 | 0.9700 | 1.1200 | 1.1200 | 758,800 |
23 Feb 2022 | 1.0900 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 643,100 |
22 Feb 2022 | 1.0900 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 801,400 |
18 Feb 2022 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 573,200 |
17 Feb 2022 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 699,400 |
16 Feb 2022 | 1.2000 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 402,500 |
15 Feb 2022 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 671,900 |
14 Feb 2022 | 1.1800 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 469,600 |
11 Feb 2022 | 1.2300 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 606,100 |
10 Feb 2022 | 1.2700 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 935,800 |
09 Feb 2022 | 1.2300 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 768,300 |
08 Feb 2022 | 1.2500 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 784,600 |
07 Feb 2022 | 1.1600 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 743,900 |
04 Feb 2022 | 1.1400 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 965,700 |
03 Feb 2022 | 1.2100 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 704,100 |
02 Feb 2022 | 1.2900 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 803,000 |
01 Feb 2022 | 1.2800 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 1,061,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |