Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.3370 | 0.3370 | 0.2910 | 0.3070 | 0.3070 | 145,000 |
19 May 2022 | 0.3510 | 0.3700 | 0.3300 | 0.3320 | 0.3320 | 83,300 |
18 May 2022 | 0.3360 | 0.3980 | 0.3360 | 0.3530 | 0.3530 | 239,100 |
17 May 2022 | 0.3300 | 0.3560 | 0.3110 | 0.3390 | 0.3390 | 249,700 |
16 May 2022 | 0.3180 | 0.3640 | 0.3100 | 0.3330 | 0.3330 | 284,400 |
13 May 2022 | 0.3700 | 0.3970 | 0.3150 | 0.3340 | 0.3340 | 443,200 |
12 May 2022 | 0.4300 | 0.4600 | 0.2990 | 0.3770 | 0.3770 | 711,000 |
11 May 2022 | 0.4700 | 0.4890 | 0.3520 | 0.3980 | 0.3980 | 756,900 |
10 May 2022 | 0.5840 | 0.5840 | 0.4030 | 0.4050 | 0.4050 | 163,900 |
09 May 2022 | 0.5100 | 0.6000 | 0.4900 | 0.5200 | 0.5200 | 180,700 |
06 May 2022 | 0.6110 | 0.6500 | 0.4910 | 0.5120 | 0.5120 | 277,600 |
05 May 2022 | 0.5250 | 0.8500 | 0.5250 | 0.6400 | 0.6400 | 2,154,600 |
04 May 2022 | 0.5400 | 0.5680 | 0.5250 | 0.5490 | 0.5490 | 39,800 |
03 May 2022 | 0.5500 | 0.6330 | 0.5500 | 0.5760 | 0.5760 | 60,600 |
02 May 2022 | 0.6350 | 0.6350 | 0.5500 | 0.5940 | 0.5940 | 46,900 |
29 Apr 2022 | 0.6980 | 0.6980 | 0.5990 | 0.6040 | 0.6040 | 28,100 |
28 Apr 2022 | 0.5700 | 0.6440 | 0.5550 | 0.6200 | 0.6200 | 412,300 |
27 Apr 2022 | 0.5910 | 0.6310 | 0.5720 | 0.5980 | 0.5980 | 39,300 |
26 Apr 2022 | 0.6000 | 0.6780 | 0.5910 | 0.6170 | 0.6170 | 56,200 |
25 Apr 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6280 | 0.6280 | 114,000 |
22 Apr 2022 | 0.7000 | 0.7000 | 0.6210 | 0.6490 | 0.6490 | 54,100 |
21 Apr 2022 | 0.7200 | 0.7580 | 0.6810 | 0.7000 | 0.7000 | 11,500 |
20 Apr 2022 | 0.7450 | 0.7770 | 0.7010 | 0.7200 | 0.7200 | 12,300 |
19 Apr 2022 | 0.7900 | 0.8040 | 0.7350 | 0.7460 | 0.7460 | 133,300 |
18 Apr 2022 | 0.8200 | 0.8600 | 0.6860 | 0.8040 | 0.8040 | 241,900 |
14 Apr 2022 | 0.8280 | 0.8650 | 0.8280 | 0.8380 | 0.8380 | 10,400 |
13 Apr 2022 | 0.8590 | 0.9000 | 0.8140 | 0.8490 | 0.8490 | 56,000 |
12 Apr 2022 | 0.8400 | 0.8900 | 0.8110 | 0.8700 | 0.8700 | 70,600 |
11 Apr 2022 | 0.8630 | 0.8630 | 0.8230 | 0.8300 | 0.8300 | 29,800 |
08 Apr 2022 | 0.8230 | 0.8670 | 0.8000 | 0.8400 | 0.8400 | 9,600 |
07 Apr 2022 | 0.7930 | 0.8500 | 0.7900 | 0.8310 | 0.8310 | 13,200 |
06 Apr 2022 | 0.8450 | 0.8450 | 0.7800 | 0.7930 | 0.7930 | 35,300 |
05 Apr 2022 | 0.8420 | 0.9000 | 0.8270 | 0.8580 | 0.8580 | 58,000 |
04 Apr 2022 | 0.8230 | 0.8960 | 0.8230 | 0.8570 | 0.8570 | 54,800 |
01 Apr 2022 | 0.8780 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 35,100 |
31 Mar 2022 | 0.8800 | 0.8800 | 0.8540 | 0.8540 | 0.8540 | 46,800 |
30 Mar 2022 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 45,100 |
29 Mar 2022 | 0.9000 | 0.9000 | 0.8620 | 0.8730 | 0.8730 | 76,600 |
28 Mar 2022 | 0.8600 | 0.8970 | 0.8310 | 0.8600 | 0.8600 | 67,300 |
25 Mar 2022 | 0.9030 | 0.9030 | 0.8540 | 0.8700 | 0.8700 | 89,500 |
24 Mar 2022 | 0.8900 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 71,300 |
23 Mar 2022 | 0.8400 | 0.8920 | 0.8300 | 0.8920 | 0.8920 | 72,100 |
22 Mar 2022 | 0.8220 | 0.8850 | 0.8160 | 0.8400 | 0.8400 | 96,100 |
21 Mar 2022 | 0.8400 | 0.8500 | 0.8000 | 0.8220 | 0.8220 | 66,600 |
18 Mar 2022 | 0.8200 | 0.8580 | 0.7800 | 0.8250 | 0.8250 | 122,400 |
17 Mar 2022 | 0.7370 | 0.8380 | 0.7370 | 0.8200 | 0.8200 | 77,800 |
16 Mar 2022 | 0.7100 | 0.7900 | 0.7000 | 0.7610 | 0.7610 | 122,500 |
15 Mar 2022 | 0.7200 | 0.7690 | 0.7100 | 0.7150 | 0.7150 | 38,200 |
14 Mar 2022 | 0.8150 | 0.8150 | 0.7030 | 0.7030 | 0.7030 | 76,600 |
11 Mar 2022 | 0.7700 | 0.7900 | 0.7300 | 0.7570 | 0.7570 | 194,800 |
10 Mar 2022 | 0.7300 | 0.7520 | 0.7060 | 0.7520 | 0.7520 | 174,600 |
09 Mar 2022 | 0.7330 | 0.8030 | 0.7000 | 0.7540 | 0.7540 | 1,699,000 |
08 Mar 2022 | 0.7390 | 0.7390 | 0.6510 | 0.6590 | 0.6590 | 374,100 |
07 Mar 2022 | 0.7100 | 0.8000 | 0.6510 | 0.6790 | 0.6790 | 546,300 |
04 Mar 2022 | 0.8730 | 0.8940 | 0.8010 | 0.8690 | 0.8690 | 629,200 |
03 Mar 2022 | 0.9740 | 1.0000 | 0.8000 | 0.8740 | 0.8740 | 8,086,900 |
02 Mar 2022 | 0.7800 | 0.9490 | 0.7500 | 0.7850 | 0.7850 | 1,614,900 |
01 Mar 2022 | 0.6890 | 0.8800 | 0.6420 | 0.7800 | 0.7800 | 362,500 |
28 Feb 2022 | 0.6390 | 0.6980 | 0.6200 | 0.6850 | 0.6850 | 85,000 |
25 Feb 2022 | 0.5700 | 0.6120 | 0.5700 | 0.6110 | 0.6110 | 71,900 |
24 Feb 2022 | 0.5700 | 0.6200 | 0.5700 | 0.6040 | 0.6040 | 96,500 |
23 Feb 2022 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 24,300 |
22 Feb 2022 | 0.6700 | 0.6810 | 0.6010 | 0.6700 | 0.6700 | 72,900 |
18 Feb 2022 | 0.6370 | 0.6740 | 0.6250 | 0.6700 | 0.6700 | 51,500 |
17 Feb 2022 | 0.7200 | 0.7200 | 0.5970 | 0.6260 | 0.6260 | 157,400 |
16 Feb 2022 | 0.7400 | 0.7400 | 0.6600 | 0.6920 | 0.6920 | 112,900 |
15 Feb 2022 | 0.7800 | 0.7820 | 0.7130 | 0.7200 | 0.7200 | 105,100 |
14 Feb 2022 | 0.8800 | 0.8800 | 0.7810 | 0.7810 | 0.7810 | 31,400 |
11 Feb 2022 | 0.9000 | 0.9140 | 0.8350 | 0.8760 | 0.8760 | 30,100 |
10 Feb 2022 | 0.9910 | 0.9910 | 0.9230 | 0.9450 | 0.9450 | 25,300 |
09 Feb 2022 | 0.9880 | 0.9880 | 0.9250 | 0.9350 | 0.9350 | 53,400 |
08 Feb 2022 | 1.0400 | 1.0400 | 0.8920 | 0.9480 | 0.9480 | 50,000 |
07 Feb 2022 | 0.8500 | 1.0400 | 0.8500 | 0.9500 | 0.9500 | 187,900 |
04 Feb 2022 | 0.7500 | 0.8700 | 0.7500 | 0.8500 | 0.8500 | 155,100 |
03 Feb 2022 | 1.0000 | 1.0000 | 0.7420 | 0.8670 | 0.8670 | 408,500 |
02 Feb 2022 | 1.1100 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 32,700 |
01 Feb 2022 | 1.1100 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 48,200 |
31 Jan 2022 | 0.9700 | 1.1000 | 0.9100 | 1.1000 | 1.1000 | 76,600 |
28 Jan 2022 | 0.9530 | 1.0700 | 0.9360 | 0.9800 | 0.9800 | 58,900 |
27 Jan 2022 | 1.1800 | 1.1800 | 0.9100 | 0.9400 | 0.9400 | 234,800 |
26 Jan 2022 | 1.2000 | 1.2200 | 1.0500 | 1.1400 | 1.1400 | 27,100 |
25 Jan 2022 | 1.1200 | 1.1900 | 1.0500 | 1.1900 | 1.1900 | 13,800 |
24 Jan 2022 | 1.2300 | 1.2300 | 1.0600 | 1.1500 | 1.1500 | 82,200 |
21 Jan 2022 | 1.2200 | 1.2600 | 1.1310 | 1.2400 | 1.2400 | 88,300 |
20 Jan 2022 | 1.1000 | 1.2700 | 1.0500 | 1.2600 | 1.2600 | 105,400 |
19 Jan 2022 | 1.2900 | 1.2900 | 1.0590 | 1.1300 | 1.1300 | 280,800 |
18 Jan 2022 | 1.4100 | 1.4500 | 1.2390 | 1.2900 | 1.2900 | 87,000 |
14 Jan 2022 | 1.4800 | 1.4800 | 1.2000 | 1.3600 | 1.3600 | 110,200 |
13 Jan 2022 | 1.5900 | 1.5900 | 1.4300 | 1.4700 | 1.4700 | 57,100 |
12 Jan 2022 | 1.5900 | 1.6200 | 1.4920 | 1.5300 | 1.5300 | 40,400 |
11 Jan 2022 | 1.5200 | 1.6300 | 1.5100 | 1.5600 | 1.5600 | 53,200 |
10 Jan 2022 | 1.6200 | 1.6500 | 1.4900 | 1.5400 | 1.5400 | 118,100 |
07 Jan 2022 | 1.7400 | 1.7400 | 1.5200 | 1.6400 | 1.6400 | 70,100 |
06 Jan 2022 | 1.6000 | 1.7000 | 1.5100 | 1.7000 | 1.7000 | 86,700 |
05 Jan 2022 | 1.6500 | 1.7300 | 1.6000 | 1.6200 | 1.6200 | 64,700 |
04 Jan 2022 | 1.8500 | 1.8600 | 1.6600 | 1.7300 | 1.7300 | 106,100 |
03 Jan 2022 | 1.5300 | 1.8400 | 1.5200 | 1.8200 | 1.8200 | 113,800 |
31 Dec 2021 | 1.5500 | 1.5500 | 1.4980 | 1.5300 | 1.5300 | 118,800 |
30 Dec 2021 | 1.5100 | 1.6600 | 1.5100 | 1.5500 | 1.5500 | 124,300 |
29 Dec 2021 | 1.6900 | 1.6900 | 1.5100 | 1.5300 | 1.5300 | 70,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |