Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 0.5836 | 0.5876 | 0.5156 | 0.5256 | 0.5256 | 480,532,576 |
17 May 2022 | 0.5495 | 0.5876 | 0.5494 | 0.5821 | 0.5821 | 483,398,078 |
16 May 2022 | 0.6017 | 0.6037 | 0.5418 | 0.5495 | 0.5495 | 506,921,666 |
15 May 2022 | 0.5594 | 0.6017 | 0.5372 | 0.6017 | 0.6017 | 472,784,731 |
14 May 2022 | 0.5445 | 0.5770 | 0.5058 | 0.5594 | 0.5594 | 537,277,583 |
13 May 2022 | 0.4924 | 0.6122 | 0.4863 | 0.5444 | 0.5444 | 751,093,401 |
12 May 2022 | 0.5451 | 0.5771 | 0.4171 | 0.4929 | 0.4929 | 993,570,319 |
11 May 2022 | 0.7233 | 0.7378 | 0.5011 | 0.5446 | 0.5446 | 1,492,218,688 |
10 May 2022 | 0.6653 | 0.7966 | 0.6486 | 0.7235 | 0.7235 | 1,279,180,672 |
09 May 2022 | 0.7906 | 0.8039 | 0.6481 | 0.6663 | 0.6663 | 804,725,710 |
08 May 2022 | 0.8276 | 0.8317 | 0.7825 | 0.7905 | 0.7905 | 463,755,413 |
07 May 2022 | 0.8462 | 0.8623 | 0.8107 | 0.8276 | 0.8276 | 501,544,069 |
06 May 2022 | 0.8611 | 0.8707 | 0.8300 | 0.8462 | 0.8462 | 571,069,419 |
05 May 2022 | 0.9281 | 0.9407 | 0.8379 | 0.8612 | 0.8612 | 614,107,807 |
04 May 2022 | 0.8608 | 0.9279 | 0.8592 | 0.9281 | 0.9281 | 588,872,875 |
03 May 2022 | 0.8621 | 0.8881 | 0.8489 | 0.8609 | 0.8609 | 433,609,134 |
02 May 2022 | 0.8761 | 0.8919 | 0.8359 | 0.8621 | 0.8621 | 575,920,660 |
01 May 2022 | 0.8237 | 0.8903 | 0.8150 | 0.8761 | 0.8761 | 608,420,693 |
30 Apr 2022 | 0.9077 | 0.9257 | 0.8188 | 0.8238 | 0.8238 | 499,090,868 |
29 Apr 2022 | 0.9938 | 0.9967 | 0.9010 | 0.9076 | 0.9076 | 530,739,534 |
28 Apr 2022 | 1.0029 | 1.0191 | 0.9873 | 0.9939 | 0.9939 | 418,937,356 |
27 Apr 2022 | 0.9882 | 1.0259 | 0.9866 | 1.0030 | 1.0030 | 423,203,141 |
26 Apr 2022 | 1.0618 | 1.0666 | 0.9803 | 0.9878 | 0.9878 | 490,346,226 |
25 Apr 2022 | 1.0479 | 1.0633 | 0.9983 | 1.0619 | 1.0619 | 559,750,628 |
24 Apr 2022 | 1.0637 | 1.0696 | 1.0400 | 1.0479 | 1.0479 | 328,148,629 |
23 Apr 2022 | 1.0897 | 1.0958 | 1.0521 | 1.0639 | 1.0639 | 427,934,923 |
22 Apr 2022 | 1.0593 | 1.1615 | 1.0555 | 1.0897 | 1.0897 | 997,876,374 |
21 Apr 2022 | 1.0850 | 1.1223 | 1.0500 | 1.0594 | 1.0594 | 501,070,494 |
20 Apr 2022 | 1.0975 | 1.1209 | 1.0734 | 1.0850 | 1.0850 | 495,985,534 |
19 Apr 2022 | 1.0924 | 1.1136 | 1.0747 | 1.0975 | 1.0975 | 484,777,890 |
18 Apr 2022 | 1.0264 | 1.0945 | 0.9980 | 1.0924 | 1.0924 | 558,140,827 |
17 Apr 2022 | 1.0649 | 1.0649 | 1.0238 | 1.0264 | 1.0264 | 260,499,719 |
16 Apr 2022 | 1.0691 | 1.0733 | 1.0502 | 1.0650 | 1.0650 | 239,094,788 |
15 Apr 2022 | 1.0505 | 1.0702 | 1.0495 | 1.0692 | 1.0692 | 312,224,848 |
14 Apr 2022 | 1.0822 | 1.0973 | 1.0371 | 1.0505 | 1.0505 | 460,474,581 |
13 Apr 2022 | 1.0711 | 1.1029 | 1.0567 | 1.0825 | 1.0825 | 469,871,127 |
12 Apr 2022 | 1.0240 | 1.1289 | 1.0240 | 1.0713 | 1.0713 | 619,452,951 |
11 Apr 2022 | 1.0995 | 1.1040 | 1.0126 | 1.0237 | 1.0237 | 513,644,435 |
10 Apr 2022 | 1.1233 | 1.1418 | 1.1001 | 1.1001 | 1.1001 | 261,035,089 |
09 Apr 2022 | 1.1014 | 1.1244 | 1.0986 | 1.1233 | 1.1233 | 290,486,088 |
08 Apr 2022 | 1.1584 | 1.1673 | 1.0971 | 1.1014 | 1.1014 | 423,593,763 |
07 Apr 2022 | 1.1163 | 1.1618 | 1.1063 | 1.1585 | 1.1585 | 456,563,219 |
06 Apr 2022 | 1.2181 | 1.2183 | 1.1160 | 1.1162 | 1.1162 | 663,480,033 |
05 Apr 2022 | 1.2583 | 1.2753 | 1.2175 | 1.2181 | 1.2181 | 435,001,582 |
04 Apr 2022 | 1.2886 | 1.2886 | 1.2305 | 1.2583 | 1.2583 | 504,795,463 |
03 Apr 2022 | 1.2611 | 1.3057 | 1.2476 | 1.2887 | 1.2887 | 454,743,557 |
02 Apr 2022 | 1.2918 | 1.3161 | 1.2609 | 1.2612 | 1.2612 | 571,821,127 |
01 Apr 2022 | 1.2306 | 1.3044 | 1.1957 | 1.2917 | 1.2917 | 682,912,016 |
31 Mar 2022 | 1.2820 | 1.3312 | 1.2277 | 1.2302 | 1.2302 | 729,324,522 |
30 Mar 2022 | 1.2791 | 1.3129 | 1.2494 | 1.2823 | 1.2823 | 629,345,128 |
29 Mar 2022 | 1.2670 | 1.3188 | 1.2537 | 1.2792 | 1.2792 | 640,841,696 |
28 Mar 2022 | 1.2856 | 1.3309 | 1.2663 | 1.2675 | 1.2675 | 653,917,873 |
27 Mar 2022 | 1.2212 | 1.2859 | 1.2168 | 1.2856 | 1.2856 | 461,063,847 |
26 Mar 2022 | 1.1976 | 1.2232 | 1.1924 | 1.2212 | 1.2212 | 338,856,626 |
25 Mar 2022 | 1.2345 | 1.2580 | 1.1913 | 1.1976 | 1.1976 | 581,482,675 |
24 Mar 2022 | 1.1784 | 1.2384 | 1.1735 | 1.2344 | 1.2344 | 742,887,883 |
23 Mar 2022 | 1.1348 | 1.1790 | 1.1262 | 1.1785 | 1.1785 | 538,363,270 |
22 Mar 2022 | 1.1134 | 1.1543 | 1.1107 | 1.1348 | 1.1348 | 550,733,270 |
21 Mar 2022 | 1.1124 | 1.1353 | 1.0991 | 1.1136 | 1.1136 | 446,830,421 |
20 Mar 2022 | 1.1594 | 1.1643 | 1.1089 | 1.1124 | 1.1124 | 400,266,517 |
19 Mar 2022 | 1.1375 | 1.1675 | 1.1364 | 1.1593 | 1.1593 | 494,720,954 |
18 Mar 2022 | 1.1010 | 1.1436 | 1.0825 | 1.1377 | 1.1377 | 507,200,528 |
17 Mar 2022 | 1.1173 | 1.1406 | 1.0941 | 1.1013 | 1.1013 | 514,075,561 |
16 Mar 2022 | 1.0580 | 1.1175 | 1.0401 | 1.1174 | 1.1174 | 676,873,554 |
15 Mar 2022 | 1.0591 | 1.0797 | 1.0257 | 1.0581 | 1.0581 | 499,486,324 |
14 Mar 2022 | 1.0443 | 1.0662 | 1.0257 | 1.0591 | 1.0591 | 578,618,142 |
13 Mar 2022 | 1.0730 | 1.0873 | 1.0420 | 1.0444 | 1.0444 | 339,782,578 |
12 Mar 2022 | 1.0795 | 1.0993 | 1.0713 | 1.0733 | 1.0733 | 376,522,109 |
11 Mar 2022 | 1.0983 | 1.1207 | 1.0795 | 1.0795 | 1.0795 | 631,324,619 |
10 Mar 2022 | 1.1426 | 1.1462 | 1.0716 | 1.0984 | 1.0984 | 724,378,856 |
09 Mar 2022 | 1.1037 | 1.1725 | 1.1037 | 1.1428 | 1.1428 | 750,040,789 |
08 Mar 2022 | 1.0800 | 1.1209 | 1.0746 | 1.1034 | 1.1034 | 684,652,024 |
07 Mar 2022 | 1.0875 | 1.1325 | 1.0519 | 1.0801 | 1.0801 | 772,320,924 |
06 Mar 2022 | 1.1403 | 1.1472 | 1.0874 | 1.0874 | 1.0874 | 438,141,360 |
05 Mar 2022 | 1.1154 | 1.1451 | 1.0989 | 1.1403 | 1.1403 | 423,185,371 |
04 Mar 2022 | 1.1871 | 1.1874 | 1.1021 | 1.1151 | 1.1151 | 739,718,930 |
03 Mar 2022 | 1.2208 | 1.2320 | 1.1639 | 1.1868 | 1.1868 | 742,074,497 |
02 Mar 2022 | 1.2158 | 1.2713 | 1.1902 | 1.2206 | 1.2206 | 1,056,886,292 |
01 Mar 2022 | 1.2006 | 1.2397 | 1.1672 | 1.2158 | 1.2158 | 1,064,894,575 |
28 Feb 2022 | 1.0862 | 1.2004 | 1.0700 | 1.2004 | 1.2004 | 898,133,567 |
27 Feb 2022 | 1.1300 | 1.1512 | 1.0688 | 1.0866 | 1.0866 | 783,048,091 |
26 Feb 2022 | 1.1566 | 1.1827 | 1.1248 | 1.1302 | 1.1302 | 670,197,804 |
25 Feb 2022 | 1.0768 | 1.1724 | 1.0546 | 1.1566 | 1.1566 | 1,193,325,107 |
24 Feb 2022 | 1.0640 | 1.1131 | 0.9296 | 1.0766 | 1.0766 | 2,003,598,749 |
23 Feb 2022 | 1.0776 | 1.1681 | 1.0649 | 1.0649 | 1.0649 | 1,076,233,060 |
22 Feb 2022 | 1.0360 | 1.0823 | 0.9982 | 1.0777 | 1.0777 | 991,774,657 |
21 Feb 2022 | 1.1148 | 1.1838 | 1.0342 | 1.0362 | 1.0362 | 1,164,573,298 |
20 Feb 2022 | 1.2004 | 1.2020 | 1.1041 | 1.1153 | 1.1153 | 622,985,422 |
19 Feb 2022 | 1.1736 | 1.2070 | 1.1519 | 1.2004 | 1.2004 | 471,632,641 |
18 Feb 2022 | 1.2182 | 1.2550 | 1.1673 | 1.1737 | 1.1737 | 749,208,722 |
17 Feb 2022 | 1.3533 | 1.3701 | 1.2137 | 1.2170 | 1.2170 | 835,584,379 |
16 Feb 2022 | 1.3761 | 1.3768 | 1.2940 | 1.3537 | 1.3537 | 879,638,058 |
15 Feb 2022 | 1.2259 | 1.3823 | 1.2233 | 1.3758 | 1.3758 | 905,928,558 |
14 Feb 2022 | 1.2294 | 1.2385 | 1.1865 | 1.2259 | 1.2259 | 788,249,932 |
13 Feb 2022 | 1.2529 | 1.2689 | 1.2155 | 1.2308 | 1.2308 | 510,124,260 |
12 Feb 2022 | 1.2636 | 1.2988 | 1.2195 | 1.2531 | 1.2531 | 776,686,650 |
11 Feb 2022 | 1.3996 | 1.3984 | 1.2406 | 1.2635 | 1.2635 | 1,311,041,600 |
10 Feb 2022 | 1.5093 | 1.5093 | 1.3944 | 1.3993 | 1.3993 | 1,459,358,275 |
09 Feb 2022 | 1.4373 | 1.5192 | 1.3985 | 1.5095 | 1.5095 | 1,056,085,828 |
08 Feb 2022 | 1.4923 | 1.5117 | 1.3776 | 1.4384 | 1.4384 | 1,354,735,721 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |