Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 0.6500 | 0.6500 | 0.4640 | 0.5700 | 0.5700 | 85,108,195 |
24 Jun 2022 | 0.6310 | 0.6870 | 0.6070 | 0.6400 | 0.6400 | 13,786,780 |
23 Jun 2022 | 0.6740 | 0.7390 | 0.6300 | 0.6300 | 0.6300 | 35,840,403 |
22 Jun 2022 | 0.6510 | 0.7140 | 0.6290 | 0.6660 | 0.6660 | 15,585,063 |
21 Jun 2022 | 0.6820 | 0.7160 | 0.6410 | 0.6780 | 0.6780 | 10,298,567 |
20 Jun 2022 | 0.6800 | 0.7270 | 0.6500 | 0.6640 | 0.6640 | 25,498,062 |
17 Jun 2022 | 0.6670 | 0.7140 | 0.6470 | 0.6820 | 0.6820 | 18,931,161 |
16 Jun 2022 | 0.6700 | 0.7150 | 0.6410 | 0.6860 | 0.6860 | 10,364,434 |
15 Jun 2022 | 0.6990 | 0.7390 | 0.6750 | 0.6750 | 0.6750 | 21,705,962 |
14 Jun 2022 | 0.6910 | 0.7270 | 0.6600 | 0.7010 | 0.7010 | 12,454,009 |
13 Jun 2022 | 0.7300 | 0.7490 | 0.6990 | 0.7100 | 0.7100 | 13,922,570 |
10 Jun 2022 | 0.7490 | 0.7500 | 0.7160 | 0.7500 | 0.7500 | 11,380,216 |
09 Jun 2022 | 0.7290 | 0.7790 | 0.7100 | 0.7500 | 0.7500 | 18,596,768 |
08 Jun 2022 | 0.7350 | 0.7490 | 0.6820 | 0.7210 | 0.7210 | 8,914,150 |
07 Jun 2022 | 0.7210 | 0.7530 | 0.7000 | 0.7120 | 0.7120 | 8,964,338 |
06 Jun 2022 | 0.7270 | 0.7690 | 0.6820 | 0.7200 | 0.7200 | 11,710,904 |
01 Jun 2022 | 0.7280 | 0.7490 | 0.7000 | 0.7150 | 0.7150 | 14,718,640 |
31 May 2022 | 0.7300 | 0.8000 | 0.7110 | 0.7320 | 0.7320 | 19,012,322 |
30 May 2022 | 0.7010 | 0.7670 | 0.6910 | 0.7330 | 0.7330 | 16,681,236 |
27 May 2022 | 0.7340 | 0.7810 | 0.7100 | 0.7210 | 0.7210 | 10,416,539 |
26 May 2022 | 0.7400 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 9,130,866 |
25 May 2022 | 0.7420 | 0.7950 | 0.7120 | 0.7340 | 0.7340 | 20,105,660 |
24 May 2022 | 0.7020 | 0.7660 | 0.7000 | 0.7570 | 0.7570 | 41,645,473 |
23 May 2022 | 0.7260 | 0.7760 | 0.6500 | 0.7350 | 0.7350 | 19,374,134 |
20 May 2022 | 0.7000 | 0.7330 | 0.6780 | 0.6980 | 0.6980 | 34,387,874 |
19 May 2022 | 0.7100 | 0.7800 | 0.6630 | 0.7290 | 0.7290 | 92,212,868 |
18 May 2022 | 0.6890 | 0.7180 | 0.6810 | 0.7080 | 0.7080 | 24,284,524 |
17 May 2022 | 0.7200 | 0.7200 | 0.6550 | 0.6810 | 0.6810 | 37,022,574 |
16 May 2022 | 0.6900 | 0.7300 | 0.6810 | 0.7050 | 0.7050 | 11,159,529 |
13 May 2022 | 0.6870 | 0.7260 | 0.6660 | 0.7210 | 0.7210 | 79,437,330 |
12 May 2022 | 0.7000 | 0.7230 | 0.6600 | 0.6900 | 0.6900 | 117,880,850 |
11 May 2022 | 0.6980 | 0.7240 | 0.6550 | 0.6900 | 0.6900 | 28,552,447 |
10 May 2022 | 0.7280 | 0.8390 | 0.6730 | 0.6980 | 0.6980 | 86,702,437 |
09 May 2022 | 0.8190 | 0.8350 | 0.7200 | 0.7260 | 0.7260 | 42,544,712 |
06 May 2022 | 0.8010 | 0.8300 | 0.7340 | 0.7770 | 0.7770 | 75,500,753 |
05 May 2022 | 0.8100 | 0.8940 | 0.8000 | 0.8100 | 0.8100 | 21,817,413 |
04 May 2022 | 0.8210 | 0.9280 | 0.8010 | 0.8330 | 0.8330 | 13,308,066 |
03 May 2022 | 0.8260 | 0.8400 | 0.8020 | 0.8270 | 0.8270 | 13,758,784 |
29 Apr 2022 | 0.8440 | 0.9120 | 0.8070 | 0.8120 | 0.8120 | 14,539,566 |
28 Apr 2022 | 0.8200 | 0.8570 | 0.8090 | 0.8200 | 0.8200 | 152,308,509 |
27 Apr 2022 | 0.8150 | 0.8540 | 0.8020 | 0.8200 | 0.8200 | 134,936,992 |
26 Apr 2022 | 0.8110 | 0.9120 | 0.8010 | 0.8010 | 0.8010 | 42,261,462 |
25 Apr 2022 | 0.8350 | 0.8490 | 0.8010 | 0.8120 | 0.8120 | 33,476,438 |
22 Apr 2022 | 0.8400 | 0.9490 | 0.8010 | 0.8400 | 0.8400 | 38,902,278 |
21 Apr 2022 | 0.8500 | 0.8600 | 0.8010 | 0.8430 | 0.8430 | 51,111,912 |
20 Apr 2022 | 0.8700 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 237,923,032 |
19 Apr 2022 | 1.2200 | 1.2480 | 1.1500 | 1.2000 | 1.2000 | 22,264,733 |
14 Apr 2022 | 1.3480 | 1.4480 | 1.1520 | 1.2500 | 1.2500 | 46,398,524 |
13 Apr 2022 | 1.4000 | 1.4480 | 1.2100 | 1.2760 | 1.2760 | 44,963,332 |
12 Apr 2022 | 1.2000 | 1.4680 | 1.2000 | 1.3700 | 1.3700 | 122,222,816 |
11 Apr 2022 | 1.0800 | 1.2920 | 1.0220 | 1.2000 | 1.2000 | 120,129,770 |
08 Apr 2022 | 1.0000 | 1.0760 | 0.9410 | 1.0490 | 1.0490 | 65,443,455 |
07 Apr 2022 | 0.9300 | 1.0960 | 0.8610 | 0.9750 | 0.9750 | 90,263,643 |
06 Apr 2022 | 0.8300 | 0.9240 | 0.8100 | 0.9040 | 0.9040 | 78,378,297 |
05 Apr 2022 | 0.8880 | 0.9000 | 0.7820 | 0.8050 | 0.8050 | 52,864,940 |
04 Apr 2022 | 0.8500 | 0.9430 | 0.7500 | 0.8750 | 0.8750 | 156,377,807 |
01 Apr 2022 | 0.8190 | 0.8390 | 0.7520 | 0.7950 | 0.7950 | 63,143,673 |
31 Mar 2022 | 0.8150 | 0.8180 | 0.7700 | 0.7900 | 0.7900 | 7,740,727 |
30 Mar 2022 | 0.8000 | 0.8100 | 0.7520 | 0.7950 | 0.7950 | 15,840,989 |
29 Mar 2022 | 0.7900 | 0.8100 | 0.7590 | 0.7810 | 0.7810 | 28,394,927 |
28 Mar 2022 | 0.8200 | 0.8300 | 0.7950 | 0.7980 | 0.7980 | 34,339,077 |
25 Mar 2022 | 0.8490 | 0.8500 | 0.7820 | 0.7950 | 0.7950 | 58,956,136 |
24 Mar 2022 | 0.8000 | 0.8200 | 0.7630 | 0.7950 | 0.7950 | 11,105,212 |
23 Mar 2022 | 0.7600 | 0.8180 | 0.7600 | 0.7820 | 0.7820 | 4,271,142 |
22 Mar 2022 | 0.8060 | 0.8180 | 0.7600 | 0.7800 | 0.7800 | 3,947,997 |
21 Mar 2022 | 0.7900 | 0.8190 | 0.7700 | 0.7860 | 0.7860 | 5,651,014 |
18 Mar 2022 | 0.7960 | 0.8190 | 0.7710 | 0.7900 | 0.7900 | 6,421,510 |
17 Mar 2022 | 0.7900 | 0.8090 | 0.7700 | 0.7900 | 0.7900 | 4,213,428 |
16 Mar 2022 | 0.7510 | 0.8190 | 0.7500 | 0.7900 | 0.7900 | 16,439,244 |
15 Mar 2022 | 0.7700 | 0.8200 | 0.7510 | 0.7610 | 0.7610 | 12,609,873 |
14 Mar 2022 | 0.8400 | 0.8500 | 0.7520 | 0.7900 | 0.7900 | 43,418,075 |
11 Mar 2022 | 0.7800 | 0.8290 | 0.7600 | 0.7800 | 0.7800 | 47,340,018 |
10 Mar 2022 | 0.7590 | 0.7990 | 0.7200 | 0.7610 | 0.7610 | 51,850,543 |
09 Mar 2022 | 0.7000 | 0.7790 | 0.6800 | 0.7400 | 0.7400 | 16,559,252 |
08 Mar 2022 | 0.7200 | 0.7500 | 0.6800 | 0.6980 | 0.6980 | 58,914,629 |
07 Mar 2022 | 0.7010 | 0.7500 | 0.6800 | 0.6910 | 0.6910 | 21,481,953 |
04 Mar 2022 | 0.6800 | 0.7090 | 0.6700 | 0.6850 | 0.6850 | 11,747,606 |
03 Mar 2022 | 0.6800 | 0.7400 | 0.6800 | 0.6910 | 0.6910 | 47,257,048 |
02 Mar 2022 | 0.7200 | 0.7250 | 0.6810 | 0.6950 | 0.6950 | 20,036,388 |
01 Mar 2022 | 0.7400 | 0.7990 | 0.7010 | 0.7080 | 0.7080 | 44,703,901 |
28 Feb 2022 | 0.7500 | 0.8000 | 0.7300 | 0.7710 | 0.7710 | 8,361,913 |
25 Feb 2022 | 0.7700 | 0.8000 | 0.7480 | 0.7750 | 0.7750 | 16,597,989 |
24 Feb 2022 | 0.7410 | 0.8190 | 0.7160 | 0.7410 | 0.7410 | 23,511,661 |
23 Feb 2022 | 0.7650 | 0.8200 | 0.7650 | 0.7850 | 0.7850 | 10,508,115 |
22 Feb 2022 | 0.7910 | 0.8290 | 0.7600 | 0.7880 | 0.7880 | 6,599,803 |
21 Feb 2022 | 0.8500 | 0.8500 | 0.7830 | 0.8050 | 0.8050 | 41,739,158 |
18 Feb 2022 | 0.8190 | 0.8700 | 0.7500 | 0.8000 | 0.8000 | 102,346,062 |
17 Feb 2022 | 0.7500 | 0.8340 | 0.7220 | 0.7650 | 0.7650 | 90,138,292 |
16 Feb 2022 | 0.7290 | 0.7490 | 0.7020 | 0.7370 | 0.7370 | 7,423,988 |
15 Feb 2022 | 0.7200 | 0.7800 | 0.6700 | 0.7300 | 0.7300 | 76,313,490 |
14 Feb 2022 | 0.7590 | 0.7800 | 0.6830 | 0.7000 | 0.7000 | 35,329,466 |
11 Feb 2022 | 0.7180 | 0.7200 | 0.7110 | 0.7150 | 0.7150 | 3,610,006 |
10 Feb 2022 | 0.7100 | 0.7200 | 0.7010 | 0.7150 | 0.7150 | 1,377,732 |
09 Feb 2022 | 0.7100 | 0.7200 | 0.6940 | 0.7100 | 0.7100 | 8,991,928 |
08 Feb 2022 | 0.7150 | 0.7590 | 0.7110 | 0.7150 | 0.7150 | 4,717,318 |
07 Feb 2022 | 0.7200 | 0.7450 | 0.7010 | 0.7100 | 0.7100 | 5,410,817 |
04 Feb 2022 | 0.7020 | 0.7590 | 0.7000 | 0.7190 | 0.7190 | 15,077,148 |
03 Feb 2022 | 0.7590 | 0.7890 | 0.6950 | 0.7150 | 0.7150 | 5,550,829 |
02 Feb 2022 | 0.7150 | 0.7690 | 0.6800 | 0.7100 | 0.7100 | 9,924,303 |
01 Feb 2022 | 0.7250 | 0.7890 | 0.6700 | 0.7140 | 0.7140 | 20,337,488 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |