Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.6980 | 0.7150 | 0.6900 | 0.6900 | 0.6900 | 1,232,482 |
16 May 2022 | 0.7050 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 2,587,576 |
13 May 2022 | 0.7200 | 0.7080 | 0.6800 | 0.7050 | 0.7050 | 2,273,880 |
12 May 2022 | 0.7250 | 0.7350 | 0.7020 | 0.7200 | 0.7200 | 571,643 |
11 May 2022 | 0.7150 | 0.7200 | 0.7000 | 0.7250 | 0.7250 | 12,769,709 |
10 May 2022 | 0.7400 | 0.7230 | 0.6830 | 0.7150 | 0.7150 | 7,182,018 |
09 May 2022 | 0.8050 | 0.7900 | 0.7010 | 0.7400 | 0.7400 | 4,464,270 |
06 May 2022 | 0.8050 | 0.8070 | 0.7700 | 0.8050 | 0.8050 | 1,517,413 |
05 May 2022 | 0.8300 | 0.8270 | 0.8000 | 0.8050 | 0.8050 | 2,359,936 |
04 May 2022 | 0.8500 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 999,098 |
03 May 2022 | 0.8500 | 0.8580 | 0.8400 | 0.8500 | 0.8500 | 405,029 |
29 Apr 2022 | 0.8550 | 0.8580 | 0.8400 | 0.8500 | 0.8500 | 2,012,316 |
28 Apr 2022 | 0.8350 | 0.8500 | 0.8200 | 0.8550 | 0.8550 | 6,074,382 |
27 Apr 2022 | 0.8150 | 0.8490 | 0.7800 | 0.8350 | 0.8350 | 16,317,964 |
26 Apr 2022 | 0.8900 | 0.9000 | 0.8030 | 0.8150 | 0.8150 | 17,437,985 |
25 Apr 2022 | 0.8950 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 333,195 |
22 Apr 2022 | 0.8600 | 0.9000 | 0.8600 | 0.8950 | 0.8950 | 4,452,249 |
21 Apr 2022 | 0.9250 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 9,588,009 |
20 Apr 2022 | 0.9600 | 0.9500 | 0.9050 | 0.9250 | 0.9250 | 1,724,226 |
19 Apr 2022 | 0.9600 | 0.9590 | 0.9500 | 0.9600 | 0.9600 | 36,981 |
14 Apr 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 670,000 |
13 Apr 2022 | 0.9600 | 0.9680 | 0.9530 | 0.9600 | 0.9600 | 823,330 |
12 Apr 2022 | 0.9400 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 6,331,277 |
11 Apr 2022 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 1,909,162 |
08 Apr 2022 | 0.9350 | 0.9430 | 0.9300 | 0.9400 | 0.9400 | 2,525,238 |
07 Apr 2022 | 0.9350 | 0.9430 | 0.9190 | 0.9350 | 0.9350 | 1,119,087 |
06 Apr 2022 | 0.9400 | 0.9480 | 0.8820 | 0.9350 | 0.9350 | 12,238,418 |
05 Apr 2022 | 0.9150 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 31,206,510 |
04 Apr 2022 | 0.9300 | 0.9100 | 0.8760 | 0.9150 | 0.9150 | 4,849,765 |
01 Apr 2022 | 0.8900 | 0.9500 | 0.8810 | 0.9300 | 0.9300 | 6,843,451 |
31 Mar 2022 | 0.8750 | 0.9510 | 0.8810 | 0.8900 | 0.8900 | 12,569,598 |
30 Mar 2022 | 1.0000 | 1.0100 | 0.9550 | 0.9750 | 0.9750 | 2,697,380 |
29 Mar 2022 | 1.1100 | 1.1190 | 0.9700 | 1.0000 | 1.0000 | 9,414,289 |
28 Mar 2022 | 1.0250 | 1.1400 | 1.0100 | 1.1100 | 1.1100 | 12,790,858 |
25 Mar 2022 | 1.0250 | 1.0350 | 0.9950 | 1.0250 | 1.0250 | 2,551,111 |
24 Mar 2022 | 1.0250 | 1.0370 | 1.0020 | 1.0250 | 1.0250 | 2,826,204 |
23 Mar 2022 | 1.0250 | 1.0400 | 1.0110 | 1.0250 | 1.0250 | 1,141,461 |
22 Mar 2022 | 0.9700 | 1.0500 | 0.9820 | 1.0250 | 1.0250 | 3,074,709 |
21 Mar 2022 | 0.8850 | 0.9900 | 0.8900 | 0.9850 | 0.9850 | 14,009,219 |
18 Mar 2022 | 0.8700 | 0.8740 | 0.8600 | 0.8850 | 0.8850 | 3,071,681 |
17 Mar 2022 | 0.8850 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 3,941,115 |
16 Mar 2022 | 0.8850 | 0.8780 | 0.8700 | 0.8850 | 0.8850 | 493,949 |
15 Mar 2022 | 0.8600 | 0.8950 | 0.8700 | 0.8850 | 0.8850 | 1,518,569 |
14 Mar 2022 | 0.8650 | 0.8660 | 0.8400 | 0.8600 | 0.8600 | 3,481,028 |
11 Mar 2022 | 0.8750 | 0.8690 | 0.8600 | 0.8650 | 0.8650 | 2,013,223 |
10 Mar 2022 | 0.8750 | 0.8780 | 0.8400 | 0.8750 | 0.8750 | 16,040,461 |
09 Mar 2022 | 0.8850 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 5,850,038 |
08 Mar 2022 | 0.9150 | 0.9270 | 0.8820 | 0.8850 | 0.8850 | 4,073,929 |
07 Mar 2022 | 0.9600 | 0.9610 | 0.8790 | 0.9150 | 0.9150 | 8,062,677 |
04 Mar 2022 | 1.0150 | 0.9940 | 0.9500 | 0.9600 | 0.9600 | 3,072,033 |
03 Mar 2022 | 1.0250 | 1.0180 | 0.9850 | 1.0150 | 1.0150 | 712,970 |
02 Mar 2022 | 1.0250 | 1.0250 | 1.0180 | 1.0250 | 1.0250 | 125,791 |
01 Mar 2022 | 1.0250 | 1.0250 | 1.0140 | 1.0250 | 1.0250 | 475,000 |
28 Feb 2022 | 1.0250 | 1.0150 | 1.0140 | 1.0250 | 1.0250 | 241,709 |
25 Feb 2022 | 1.0250 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 86,188 |
24 Feb 2022 | 1.0500 | 1.0350 | 0.9810 | 1.0250 | 1.0250 | 1,430,745 |
23 Feb 2022 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 3,187,313 |
22 Feb 2022 | 1.0500 | 1.0670 | 0.9630 | 1.0500 | 1.0500 | 8,924,207 |
21 Feb 2022 | 1.1000 | 1.1500 | 1.0500 | 1.0750 | 1.0750 | 11,957,737 |
18 Feb 2022 | 1.1750 | 1.1520 | 1.0200 | 1.0750 | 1.0750 | 14,475,344 |
17 Feb 2022 | 1.3000 | 1.2550 | 1.1500 | 1.1750 | 1.1750 | 10,674,309 |
16 Feb 2022 | 1.2000 | 1.3480 | 1.1000 | 1.3000 | 1.3000 | 26,723,622 |
15 Feb 2022 | 0.8850 | 1.3000 | 0.8830 | 1.2250 | 1.2250 | 17,888,139 |
14 Feb 2022 | 0.9550 | 0.9540 | 0.8500 | 0.8850 | 0.8850 | 12,360,414 |
11 Feb 2022 | 1.0150 | 1.0000 | 0.9350 | 0.9550 | 0.9550 | 5,324,815 |
10 Feb 2022 | 1.0250 | 1.0290 | 0.9940 | 1.0000 | 1.0000 | 10,325,194 |
09 Feb 2022 | 0.9500 | 1.0400 | 0.9500 | 1.0250 | 1.0250 | 25,823,940 |
08 Feb 2022 | 0.9750 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 44,672,771 |
07 Feb 2022 | 0.9500 | 1.0000 | 0.9650 | 0.9750 | 0.9750 | 2,948,732 |
04 Feb 2022 | 0.9600 | 0.9990 | 0.9410 | 0.9500 | 0.9500 | 19,257,431 |
03 Feb 2022 | 0.9100 | 0.9700 | 0.8510 | 0.9600 | 0.9600 | 16,620,709 |
02 Feb 2022 | 0.9200 | 0.9050 | 0.9000 | 0.9100 | 0.9100 | 298,791 |
01 Feb 2022 | 0.9500 | 0.9400 | 0.9010 | 0.9200 | 0.9200 | 3,828,516 |
31 Jan 2022 | 0.9200 | 0.9750 | 0.9110 | 0.9500 | 0.9500 | 10,193,554 |
28 Jan 2022 | 0.8100 | 0.9500 | 0.8110 | 0.9200 | 0.9200 | 42,500,246 |
27 Jan 2022 | 0.7650 | 0.8350 | 0.7450 | 0.8100 | 0.8100 | 22,028,894 |
26 Jan 2022 | 0.7650 | 0.7700 | 0.7630 | 0.7650 | 0.7650 | 560,231 |
25 Jan 2022 | 0.7600 | 0.7700 | 0.7700 | 0.7650 | 0.7650 | 4,847,006 |
24 Jan 2022 | 0.8050 | 0.8000 | 0.7700 | 0.7750 | 0.7750 | 2,297,616 |
21 Jan 2022 | 0.8250 | 0.8210 | 0.8000 | 0.8050 | 0.8050 | 2,525,936 |
20 Jan 2022 | 0.8350 | 0.8200 | 0.8050 | 0.8250 | 0.8250 | 1,069,682 |
19 Jan 2022 | 0.8350 | 0.8300 | 0.8200 | 0.8350 | 0.8350 | 4,590,173 |
18 Jan 2022 | 0.8350 | 0.8480 | 0.8260 | 0.8350 | 0.8350 | 529,539 |
17 Jan 2022 | 0.8400 | 0.8320 | 0.8200 | 0.8350 | 0.8350 | 531,661 |
14 Jan 2022 | 0.8550 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 1,800,487 |
13 Jan 2022 | 0.8450 | 0.8490 | 0.8360 | 0.8550 | 0.8550 | 2,242,511 |
12 Jan 2022 | 0.8450 | 0.8500 | 0.8320 | 0.8450 | 0.8450 | 4,545,051 |
11 Jan 2022 | 0.9250 | 0.9280 | 0.8330 | 0.8450 | 0.8450 | 15,436,120 |
10 Jan 2022 | 0.9250 | 0.9330 | 0.8800 | 0.9250 | 0.9250 | 6,729,594 |
07 Jan 2022 | 0.8500 | 0.9490 | 0.8500 | 0.9250 | 0.9250 | 9,118,399 |
06 Jan 2022 | 0.8250 | 0.8800 | 0.8080 | 0.8500 | 0.8500 | 2,271,661 |
05 Jan 2022 | 0.8250 | 0.8350 | 0.7940 | 0.8250 | 0.8250 | 4,463,220 |
04 Jan 2022 | 0.8750 | 0.8900 | 0.8100 | 0.8250 | 0.8250 | 6,562,707 |
31 Dec 2021 | 0.8750 | 0.8850 | 0.8200 | 0.8750 | 0.8750 | 2,141,367 |
30 Dec 2021 | 0.9000 | 0.9350 | 0.8060 | 0.8750 | 0.8750 | 29,264,649 |
29 Dec 2021 | 0.9750 | 0.9900 | 0.9520 | 0.9750 | 0.9750 | 1,256,347 |
24 Dec 2021 | 0.9750 | 0.9830 | 0.9500 | 0.9750 | 0.9750 | 1,271,463 |
23 Dec 2021 | 0.9750 | 0.9900 | 0.9570 | 0.9750 | 0.9750 | 1,054,382 |
22 Dec 2021 | 1.0500 | 1.0800 | 0.9530 | 0.9750 | 0.9750 | 24,549,655 |
21 Dec 2021 | 0.9250 | 1.0800 | 0.9300 | 1.0500 | 1.0500 | 8,833,175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |