Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.4160 | 0.4360 | 0.4140 | 0.4260 | 0.4260 | 47,200 |
30 Jun 2022 | 0.4400 | 0.4540 | 0.4170 | 0.4180 | 0.4180 | 44,800 |
29 Jun 2022 | 0.4420 | 0.4530 | 0.4030 | 0.4370 | 0.4370 | 426,600 |
28 Jun 2022 | 0.4620 | 0.4620 | 0.4400 | 0.4400 | 0.4400 | 59,400 |
27 Jun 2022 | 0.5000 | 0.5000 | 0.4280 | 0.4400 | 0.4400 | 218,700 |
24 Jun 2022 | 0.5320 | 0.6000 | 0.4790 | 0.4790 | 0.4790 | 2,588,500 |
23 Jun 2022 | 0.5000 | 0.5410 | 0.4800 | 0.5410 | 0.5410 | 74,100 |
22 Jun 2022 | 0.5380 | 0.5380 | 0.4620 | 0.4850 | 0.4850 | 246,000 |
21 Jun 2022 | 0.5050 | 0.5500 | 0.5000 | 0.5240 | 0.5240 | 212,600 |
17 Jun 2022 | 0.5160 | 0.5180 | 0.5010 | 0.5100 | 0.5100 | 60,000 |
16 Jun 2022 | 0.5650 | 0.5720 | 0.5000 | 0.5100 | 0.5100 | 101,200 |
15 Jun 2022 | 0.5880 | 0.5940 | 0.5470 | 0.5640 | 0.5640 | 32,200 |
14 Jun 2022 | 0.5750 | 0.5990 | 0.5650 | 0.5800 | 0.5800 | 50,100 |
13 Jun 2022 | 0.5180 | 0.5530 | 0.5100 | 0.5500 | 0.5500 | 50,800 |
10 Jun 2022 | 0.5770 | 0.6010 | 0.5310 | 0.5310 | 0.5310 | 36,700 |
09 Jun 2022 | 0.5170 | 0.5820 | 0.5170 | 0.5820 | 0.5820 | 67,300 |
08 Jun 2022 | 0.6200 | 0.6200 | 0.5100 | 0.5300 | 0.5300 | 199,400 |
07 Jun 2022 | 0.5390 | 0.6500 | 0.5230 | 0.6300 | 0.6300 | 92,600 |
06 Jun 2022 | 0.5100 | 0.5660 | 0.5100 | 0.5550 | 0.5550 | 113,000 |
03 Jun 2022 | 0.5670 | 0.5670 | 0.5100 | 0.5100 | 0.5100 | 31,400 |
02 Jun 2022 | 0.5660 | 0.5700 | 0.5270 | 0.5490 | 0.5490 | 60,400 |
01 Jun 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 82,300 |
31 May 2022 | 0.5500 | 0.5600 | 0.5130 | 0.5200 | 0.5200 | 100,200 |
27 May 2022 | 0.5320 | 0.5500 | 0.5210 | 0.5270 | 0.5270 | 42,000 |
26 May 2022 | 0.5370 | 0.5740 | 0.5220 | 0.5380 | 0.5380 | 29,100 |
25 May 2022 | 0.5320 | 0.5540 | 0.5100 | 0.5300 | 0.5300 | 45,600 |
24 May 2022 | 0.6000 | 0.6000 | 0.5110 | 0.5210 | 0.5210 | 166,000 |
23 May 2022 | 0.5950 | 0.6190 | 0.5900 | 0.5900 | 0.5900 | 32,700 |
20 May 2022 | 0.5800 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 56,000 |
19 May 2022 | 0.6000 | 0.6010 | 0.5800 | 0.5870 | 0.5870 | 137,300 |
18 May 2022 | 0.5980 | 0.6500 | 0.5980 | 0.6000 | 0.6000 | 176,700 |
17 May 2022 | 0.6100 | 0.6470 | 0.6000 | 0.6200 | 0.6200 | 44,300 |
16 May 2022 | 0.6000 | 0.6140 | 0.5800 | 0.5900 | 0.5900 | 62,200 |
13 May 2022 | 0.5880 | 0.6200 | 0.5850 | 0.5930 | 0.5930 | 132,200 |
12 May 2022 | 0.6300 | 0.6800 | 0.5800 | 0.6000 | 0.6000 | 268,700 |
11 May 2022 | 0.7060 | 0.7250 | 0.6330 | 0.6500 | 0.6500 | 63,000 |
10 May 2022 | 0.7070 | 0.7100 | 0.6900 | 0.6940 | 0.6940 | 51,200 |
09 May 2022 | 0.6510 | 0.7110 | 0.6500 | 0.6970 | 0.6970 | 151,400 |
06 May 2022 | 0.6790 | 0.7010 | 0.6700 | 0.6700 | 0.6700 | 86,900 |
05 May 2022 | 0.7290 | 0.7900 | 0.7000 | 0.7000 | 0.7000 | 91,400 |
04 May 2022 | 0.7900 | 0.7900 | 0.7380 | 0.7500 | 0.7500 | 46,100 |
03 May 2022 | 0.7200 | 0.7900 | 0.7030 | 0.7770 | 0.7770 | 78,400 |
02 May 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 42,900 |
29 Apr 2022 | 0.7300 | 0.7400 | 0.6900 | 0.7040 | 0.7040 | 61,900 |
28 Apr 2022 | 0.7290 | 0.7500 | 0.6910 | 0.7300 | 0.7300 | 39,200 |
27 Apr 2022 | 0.7300 | 0.7360 | 0.7000 | 0.7050 | 0.7050 | 90,100 |
26 Apr 2022 | 0.7400 | 0.7430 | 0.6810 | 0.7100 | 0.7100 | 105,300 |
25 Apr 2022 | 0.7290 | 0.7510 | 0.7100 | 0.7210 | 0.7210 | 72,700 |
22 Apr 2022 | 0.7250 | 0.7400 | 0.7160 | 0.7250 | 0.7250 | 71,800 |
21 Apr 2022 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 54,400 |
20 Apr 2022 | 0.7250 | 0.7490 | 0.7100 | 0.7440 | 0.7440 | 56,300 |
19 Apr 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7080 | 0.7080 | 98,300 |
18 Apr 2022 | 0.7100 | 0.7570 | 0.6900 | 0.7300 | 0.7300 | 87,100 |
14 Apr 2022 | 0.7700 | 0.7800 | 0.7360 | 0.7460 | 0.7460 | 56,000 |
13 Apr 2022 | 0.7100 | 0.7600 | 0.7100 | 0.7570 | 0.7570 | 87,500 |
12 Apr 2022 | 0.7080 | 0.7300 | 0.6930 | 0.7170 | 0.7170 | 157,300 |
11 Apr 2022 | 0.7440 | 0.7600 | 0.6930 | 0.7300 | 0.7300 | 141,800 |
08 Apr 2022 | 0.7300 | 0.7700 | 0.7150 | 0.7390 | 0.7390 | 52,800 |
07 Apr 2022 | 0.7360 | 0.7700 | 0.7000 | 0.7250 | 0.7250 | 84,700 |
06 Apr 2022 | 0.7300 | 0.7740 | 0.7300 | 0.7500 | 0.7500 | 87,700 |
05 Apr 2022 | 0.7940 | 0.7940 | 0.7410 | 0.7420 | 0.7420 | 84,900 |
04 Apr 2022 | 0.7450 | 0.7910 | 0.7350 | 0.7500 | 0.7500 | 207,300 |
01 Apr 2022 | 0.7700 | 0.7700 | 0.7450 | 0.7450 | 0.7450 | 72,100 |
31 Mar 2022 | 0.7620 | 0.7710 | 0.7380 | 0.7540 | 0.7540 | 95,100 |
30 Mar 2022 | 0.7800 | 0.7910 | 0.7400 | 0.7500 | 0.7500 | 109,700 |
29 Mar 2022 | 0.7820 | 0.7990 | 0.7580 | 0.7820 | 0.7820 | 97,100 |
28 Mar 2022 | 0.7850 | 0.7900 | 0.7450 | 0.7530 | 0.7530 | 322,300 |
25 Mar 2022 | 0.7750 | 0.7900 | 0.7450 | 0.7590 | 0.7590 | 69,600 |
24 Mar 2022 | 0.7750 | 0.8280 | 0.7450 | 0.7680 | 0.7680 | 172,900 |
23 Mar 2022 | 0.8000 | 0.8300 | 0.7700 | 0.7750 | 0.7750 | 131,900 |
22 Mar 2022 | 0.8300 | 0.8300 | 0.7700 | 0.7860 | 0.7860 | 102,000 |
21 Mar 2022 | 0.8500 | 0.8700 | 0.7900 | 0.7940 | 0.7940 | 53,500 |
18 Mar 2022 | 0.8890 | 0.8890 | 0.8000 | 0.8000 | 0.8000 | 114,700 |
17 Mar 2022 | 0.8220 | 0.8220 | 0.7830 | 0.8220 | 0.8220 | 66,700 |
16 Mar 2022 | 0.8260 | 0.8720 | 0.7900 | 0.8000 | 0.8000 | 387,600 |
15 Mar 2022 | 0.8100 | 0.8430 | 0.8000 | 0.8290 | 0.8290 | 36,800 |
14 Mar 2022 | 0.9590 | 1.0200 | 0.7700 | 0.8100 | 0.8100 | 176,400 |
11 Mar 2022 | 0.9430 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 22,900 |
10 Mar 2022 | 0.9200 | 0.9600 | 0.9000 | 0.9190 | 0.9190 | 30,300 |
09 Mar 2022 | 0.9400 | 1.0500 | 0.9000 | 0.9340 | 0.9340 | 156,500 |
08 Mar 2022 | 0.8600 | 0.9170 | 0.8500 | 0.8630 | 0.8630 | 37,500 |
07 Mar 2022 | 0.8910 | 0.9000 | 0.8660 | 0.8660 | 0.8660 | 25,100 |
04 Mar 2022 | 0.8300 | 0.9300 | 0.8300 | 0.8760 | 0.8760 | 72,000 |
03 Mar 2022 | 0.9370 | 0.9700 | 0.8310 | 0.8320 | 0.8320 | 40,700 |
02 Mar 2022 | 0.9280 | 0.9900 | 0.8300 | 0.9010 | 0.9010 | 112,400 |
01 Mar 2022 | 0.8720 | 0.9560 | 0.7800 | 0.9020 | 0.9020 | 166,500 |
28 Feb 2022 | 0.9200 | 0.9300 | 0.8240 | 0.8300 | 0.8300 | 58,800 |
25 Feb 2022 | 0.8700 | 0.9270 | 0.8000 | 0.9030 | 0.9030 | 51,100 |
24 Feb 2022 | 0.7500 | 0.8500 | 0.7500 | 0.8300 | 0.8300 | 72,000 |
23 Feb 2022 | 0.8500 | 0.8600 | 0.7590 | 0.7800 | 0.7800 | 36,600 |
22 Feb 2022 | 0.7500 | 0.8320 | 0.7290 | 0.8220 | 0.8220 | 56,300 |
18 Feb 2022 | 0.7510 | 0.8190 | 0.7500 | 0.7710 | 0.7710 | 65,100 |
17 Feb 2022 | 0.8190 | 0.8280 | 0.7750 | 0.7880 | 0.7880 | 38,700 |
16 Feb 2022 | 0.8210 | 0.8450 | 0.7700 | 0.7960 | 0.7960 | 43,500 |
15 Feb 2022 | 0.8430 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 61,400 |
14 Feb 2022 | 0.8060 | 0.8890 | 0.7880 | 0.8100 | 0.8100 | 35,400 |
11 Feb 2022 | 0.7950 | 0.8470 | 0.7850 | 0.8140 | 0.8140 | 32,000 |
10 Feb 2022 | 0.8210 | 0.8470 | 0.7910 | 0.8010 | 0.8010 | 74,100 |
09 Feb 2022 | 0.8520 | 0.8950 | 0.8080 | 0.8470 | 0.8470 | 81,300 |
08 Feb 2022 | 0.8060 | 0.8800 | 0.7850 | 0.8570 | 0.8570 | 62,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |