Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 1.5700 | 1.5820 | 1.3300 | 1.5500 | 1.5500 | 163,000 |
17 Aug 2022 | 1.5800 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 104,900 |
16 Aug 2022 | 1.6000 | 1.6800 | 1.5500 | 1.6500 | 1.6500 | 103,400 |
15 Aug 2022 | 1.6600 | 1.6800 | 1.5630 | 1.6300 | 1.6300 | 118,500 |
12 Aug 2022 | 1.5300 | 1.6800 | 1.5200 | 1.6500 | 1.6500 | 166,100 |
11 Aug 2022 | 1.5600 | 1.5890 | 1.5000 | 1.5000 | 1.5000 | 95,600 |
10 Aug 2022 | 1.5700 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 137,900 |
09 Aug 2022 | 1.5600 | 1.6770 | 1.5200 | 1.5600 | 1.5600 | 182,700 |
08 Aug 2022 | 1.8100 | 1.8700 | 1.5500 | 1.5900 | 1.5900 | 250,600 |
05 Aug 2022 | 1.8300 | 1.8900 | 1.7200 | 1.8100 | 1.8100 | 101,800 |
04 Aug 2022 | 1.8100 | 1.9000 | 1.7400 | 1.8100 | 1.8100 | 179,600 |
03 Aug 2022 | 1.8800 | 1.8990 | 1.8000 | 1.8200 | 1.8200 | 114,200 |
02 Aug 2022 | 1.7500 | 1.9500 | 1.7300 | 1.8800 | 1.8800 | 362,400 |
01 Aug 2022 | 1.8400 | 1.9300 | 1.7500 | 1.8000 | 1.8000 | 116,100 |
29 Jul 2022 | 1.9600 | 1.9780 | 1.8100 | 1.8400 | 1.8400 | 167,700 |
28 Jul 2022 | 1.8100 | 2.0100 | 1.7600 | 1.9800 | 1.9800 | 233,600 |
27 Jul 2022 | 1.9200 | 1.9200 | 1.6800 | 1.8900 | 1.8900 | 561,700 |
26 Jul 2022 | 2.2000 | 2.2000 | 1.8600 | 1.9500 | 1.9500 | 579,800 |
25 Jul 2022 | 1.6600 | 2.2400 | 1.6200 | 2.2250 | 2.2250 | 1,189,600 |
22 Jul 2022 | 1.6400 | 1.7400 | 1.5800 | 1.7200 | 1.7200 | 252,500 |
21 Jul 2022 | 1.6200 | 1.7400 | 1.5400 | 1.6200 | 1.6200 | 257,900 |
20 Jul 2022 | 1.6700 | 1.7700 | 1.5300 | 1.6200 | 1.6200 | 474,900 |
19 Jul 2022 | 1.4800 | 1.8700 | 1.4700 | 1.7100 | 1.7100 | 1,691,800 |
18 Jul 2022 | 1.2500 | 1.4900 | 1.2500 | 1.4700 | 1.4700 | 701,700 |
15 Jul 2022 | 1.1100 | 1.3500 | 1.0000 | 1.3000 | 1.3000 | 917,000 |
14 Jul 2022 | 1.3900 | 1.5800 | 1.0200 | 1.0700 | 1.0700 | 2,962,800 |
13 Jul 2022 | 0.9900 | 1.4500 | 0.9700 | 1.3700 | 1.3700 | 3,094,900 |
12 Jul 2022 | 0.8900 | 1.0000 | 0.8100 | 0.9690 | 0.9690 | 818,600 |
11 Jul 2022 | 0.7500 | 0.9120 | 0.7200 | 0.8030 | 0.8030 | 596,100 |
08 Jul 2022 | 0.6700 | 0.7200 | 0.6300 | 0.7200 | 0.7200 | 48,900 |
07 Jul 2022 | 0.6870 | 0.6900 | 0.6200 | 0.6580 | 0.6580 | 99,200 |
06 Jul 2022 | 0.6740 | 0.7100 | 0.6200 | 0.6540 | 0.6540 | 59,800 |
05 Jul 2022 | 0.6300 | 0.7200 | 0.6250 | 0.6730 | 0.6730 | 66,700 |
01 Jul 2022 | 0.7200 | 0.8000 | 0.6200 | 0.6210 | 0.6210 | 151,500 |
30 Jun 2022 | 0.7200 | 0.7560 | 0.7200 | 0.7250 | 0.7250 | 32,500 |
29 Jun 2022 | 0.7360 | 0.8000 | 0.7200 | 0.7500 | 0.7500 | 34,000 |
28 Jun 2022 | 0.8000 | 0.8350 | 0.7500 | 0.7910 | 0.7910 | 58,300 |
27 Jun 2022 | 0.7900 | 0.8470 | 0.7630 | 0.8000 | 0.8000 | 98,900 |
24 Jun 2022 | 0.8100 | 0.8290 | 0.7110 | 0.7870 | 0.7870 | 121,200 |
23 Jun 2022 | 0.7070 | 0.8100 | 0.7070 | 0.8000 | 0.8000 | 145,300 |
22 Jun 2022 | 0.7000 | 0.7200 | 0.6610 | 0.7200 | 0.7200 | 55,100 |
21 Jun 2022 | 0.6500 | 0.7190 | 0.6420 | 0.6850 | 0.6850 | 69,800 |
17 Jun 2022 | 0.6300 | 0.7460 | 0.6300 | 0.6410 | 0.6410 | 139,600 |
16 Jun 2022 | 0.6800 | 0.7000 | 0.6510 | 0.6600 | 0.6600 | 30,600 |
15 Jun 2022 | 0.6820 | 0.7500 | 0.6500 | 0.7100 | 0.7100 | 146,800 |
14 Jun 2022 | 0.6790 | 0.6850 | 0.6110 | 0.6770 | 0.6770 | 66,500 |
13 Jun 2022 | 0.6500 | 0.6850 | 0.6500 | 0.6610 | 0.6610 | 67,500 |
10 Jun 2022 | 0.6800 | 0.7000 | 0.6540 | 0.6800 | 0.6800 | 94,500 |
09 Jun 2022 | 0.6770 | 0.6850 | 0.6500 | 0.6840 | 0.6840 | 148,800 |
08 Jun 2022 | 0.5920 | 0.6800 | 0.5850 | 0.6730 | 0.6730 | 149,200 |
07 Jun 2022 | 0.6000 | 0.6280 | 0.5810 | 0.6180 | 0.6180 | 57,100 |
06 Jun 2022 | 0.6330 | 0.6330 | 0.5850 | 0.5920 | 0.5920 | 126,100 |
03 Jun 2022 | 0.5700 | 0.6400 | 0.5700 | 0.6070 | 0.6070 | 79,900 |
02 Jun 2022 | 0.5950 | 0.6200 | 0.5700 | 0.6040 | 0.6040 | 128,700 |
01 Jun 2022 | 0.5800 | 0.6200 | 0.5700 | 0.5910 | 0.5910 | 80,200 |
31 May 2022 | 0.6010 | 0.6180 | 0.5800 | 0.5880 | 0.5880 | 157,900 |
27 May 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5990 | 0.5990 | 203,200 |
26 May 2022 | 0.6200 | 0.6200 | 0.5770 | 0.6200 | 0.6200 | 91,800 |
25 May 2022 | 0.5950 | 0.6200 | 0.5720 | 0.6200 | 0.6200 | 132,500 |
24 May 2022 | 0.5900 | 0.6100 | 0.5800 | 0.5950 | 0.5950 | 54,500 |
23 May 2022 | 0.6300 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 51,300 |
20 May 2022 | 0.6390 | 0.6390 | 0.5890 | 0.6000 | 0.6000 | 83,500 |
19 May 2022 | 0.6000 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 98,800 |
18 May 2022 | 0.6200 | 0.6500 | 0.5990 | 0.5990 | 0.5990 | 152,200 |
17 May 2022 | 0.6200 | 0.6200 | 0.5970 | 0.5970 | 0.5970 | 109,800 |
16 May 2022 | 0.6000 | 0.6100 | 0.5690 | 0.5950 | 0.5950 | 53,700 |
13 May 2022 | 0.6000 | 0.6500 | 0.5810 | 0.5900 | 0.5900 | 221,600 |
12 May 2022 | 0.5850 | 0.6250 | 0.5170 | 0.5910 | 0.5910 | 319,700 |
11 May 2022 | 0.6090 | 0.6500 | 0.5810 | 0.6050 | 0.6050 | 129,000 |
10 May 2022 | 0.6050 | 0.6500 | 0.6050 | 0.6080 | 0.6080 | 136,500 |
09 May 2022 | 0.6900 | 0.6900 | 0.6000 | 0.6160 | 0.6160 | 134,400 |
06 May 2022 | 0.6600 | 0.7090 | 0.6100 | 0.6550 | 0.6550 | 226,600 |
05 May 2022 | 0.7100 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 175,000 |
04 May 2022 | 0.7100 | 0.7100 | 0.6600 | 0.7040 | 0.7040 | 173,900 |
03 May 2022 | 0.7320 | 0.7320 | 0.7000 | 0.7080 | 0.7080 | 273,300 |
02 May 2022 | 0.7100 | 0.7440 | 0.6900 | 0.7000 | 0.7000 | 256,300 |
29 Apr 2022 | 0.7780 | 0.7780 | 0.7000 | 0.7030 | 0.7030 | 229,700 |
28 Apr 2022 | 0.7400 | 0.7470 | 0.7010 | 0.7400 | 0.7400 | 80,500 |
27 Apr 2022 | 0.7200 | 0.7480 | 0.7200 | 0.7390 | 0.7390 | 170,800 |
26 Apr 2022 | 0.8440 | 0.8880 | 0.6900 | 0.7180 | 0.7180 | 720,200 |
25 Apr 2022 | 0.8900 | 0.9000 | 0.8300 | 0.8480 | 0.8480 | 350,100 |
22 Apr 2022 | 0.9400 | 0.9600 | 0.8800 | 0.8990 | 0.8990 | 152,900 |
21 Apr 2022 | 0.9400 | 1.0000 | 0.9150 | 0.9550 | 0.9550 | 365,900 |
20 Apr 2022 | 0.9810 | 0.9810 | 0.9200 | 0.9490 | 0.9490 | 115,300 |
19 Apr 2022 | 0.9330 | 1.0300 | 0.9230 | 0.9650 | 0.9650 | 110,900 |
18 Apr 2022 | 0.9700 | 0.9970 | 0.9000 | 0.9850 | 0.9850 | 64,900 |
14 Apr 2022 | 1.0400 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 174,800 |
13 Apr 2022 | 0.9400 | 1.0800 | 0.9400 | 1.0600 | 1.0600 | 468,600 |
12 Apr 2022 | 0.9680 | 1.0400 | 0.9330 | 0.9580 | 0.9580 | 223,900 |
11 Apr 2022 | 0.9500 | 1.0200 | 0.9220 | 0.9790 | 0.9790 | 257,500 |
08 Apr 2022 | 0.9600 | 0.9600 | 0.9200 | 0.9440 | 0.9440 | 138,700 |
07 Apr 2022 | 0.9950 | 0.9980 | 0.9500 | 0.9630 | 0.9630 | 69,900 |
06 Apr 2022 | 1.0100 | 1.0100 | 0.9500 | 0.9980 | 0.9980 | 99,500 |
05 Apr 2022 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 163,200 |
04 Apr 2022 | 1.0400 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 212,100 |
01 Apr 2022 | 1.0000 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 135,200 |
31 Mar 2022 | 1.0100 | 1.0100 | 0.9800 | 0.9990 | 0.9990 | 116,500 |
30 Mar 2022 | 1.0200 | 1.0390 | 0.9800 | 1.0000 | 1.0000 | 202,700 |
29 Mar 2022 | 1.0000 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 310,800 |
28 Mar 2022 | 0.9500 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 255,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |