Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 1,837,900 |
29 Jun 2022 | 0.8400 | 0.8600 | 0.7900 | 0.8000 | 0.8000 | 1,543,200 |
28 Jun 2022 | 0.8800 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 1,394,600 |
27 Jun 2022 | 0.8800 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 1,570,500 |
24 Jun 2022 | 0.8800 | 0.9700 | 0.8700 | 0.8800 | 0.8800 | 21,271,800 |
23 Jun 2022 | 0.8400 | 0.9100 | 0.8300 | 0.8900 | 0.8900 | 2,801,000 |
22 Jun 2022 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 2,748,900 |
21 Jun 2022 | 0.7900 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 2,971,000 |
17 Jun 2022 | 0.7600 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 2,926,400 |
16 Jun 2022 | 0.7700 | 0.7900 | 0.7100 | 0.7600 | 0.7600 | 2,115,700 |
15 Jun 2022 | 0.7800 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 1,851,600 |
14 Jun 2022 | 0.7500 | 0.8000 | 0.7400 | 0.7800 | 0.7800 | 1,753,400 |
13 Jun 2022 | 0.7700 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 1,997,500 |
10 Jun 2022 | 0.8900 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 2,457,500 |
09 Jun 2022 | 0.9100 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 1,298,700 |
08 Jun 2022 | 0.8900 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 2,014,800 |
07 Jun 2022 | 0.8000 | 0.9100 | 0.8000 | 0.8900 | 0.8900 | 2,508,400 |
06 Jun 2022 | 0.8300 | 0.8700 | 0.7800 | 0.8300 | 0.8300 | 2,343,100 |
03 Jun 2022 | 0.7700 | 0.8500 | 0.7500 | 0.8300 | 0.8300 | 3,389,900 |
02 Jun 2022 | 0.7200 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 2,764,500 |
01 Jun 2022 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 1,784,000 |
31 May 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 1,886,300 |
27 May 2022 | 0.7300 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 2,114,800 |
26 May 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 799,900 |
25 May 2022 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 953,000 |
24 May 2022 | 0.7300 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 1,371,400 |
23 May 2022 | 0.7700 | 0.7800 | 0.7200 | 0.7400 | 0.7400 | 862,100 |
20 May 2022 | 0.7500 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 1,724,900 |
19 May 2022 | 0.7400 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 1,808,200 |
18 May 2022 | 0.7500 | 0.8100 | 0.7300 | 0.7300 | 0.7300 | 2,063,000 |
17 May 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 1,159,500 |
16 May 2022 | 0.7900 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 1,724,700 |
13 May 2022 | 0.7900 | 0.8300 | 0.7200 | 0.7700 | 0.7700 | 2,540,300 |
12 May 2022 | 0.7100 | 0.7700 | 0.6900 | 0.7500 | 0.7500 | 2,788,700 |
11 May 2022 | 0.8300 | 0.8400 | 0.7100 | 0.7300 | 0.7300 | 2,856,500 |
10 May 2022 | 0.8200 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 1,786,100 |
09 May 2022 | 0.8300 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 1,998,600 |
06 May 2022 | 0.8300 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 1,127,800 |
05 May 2022 | 0.8800 | 0.8900 | 0.8200 | 0.8600 | 0.8600 | 1,373,600 |
04 May 2022 | 0.8900 | 0.9200 | 0.8200 | 0.9000 | 0.9000 | 1,867,800 |
03 May 2022 | 0.8500 | 0.9400 | 0.8400 | 0.9000 | 0.9000 | 2,135,900 |
02 May 2022 | 0.8200 | 0.8800 | 0.7700 | 0.8600 | 0.8600 | 2,741,400 |
29 Apr 2022 | 0.8600 | 0.9000 | 0.8000 | 0.8100 | 0.8100 | 1,627,400 |
28 Apr 2022 | 0.8800 | 0.9100 | 0.8300 | 0.8900 | 0.8900 | 1,362,100 |
27 Apr 2022 | 0.9000 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 1,585,300 |
26 Apr 2022 | 0.9400 | 0.9600 | 0.8800 | 0.9000 | 0.9000 | 2,038,700 |
25 Apr 2022 | 0.9700 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 1,942,000 |
22 Apr 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 3,415,400 |
21 Apr 2022 | 0.9400 | 1.0600 | 0.9400 | 1.0300 | 1.0300 | 3,288,400 |
20 Apr 2022 | 0.9400 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 1,340,400 |
19 Apr 2022 | 0.9100 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 1,299,000 |
18 Apr 2022 | 1.0000 | 1.0200 | 0.8800 | 0.9000 | 0.9000 | 3,027,300 |
14 Apr 2022 | 1.0300 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 2,038,800 |
13 Apr 2022 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 1,284,600 |
12 Apr 2022 | 1.1100 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 2,553,600 |
11 Apr 2022 | 1.2000 | 1.2200 | 1.0900 | 1.1100 | 1.1100 | 1,509,800 |
08 Apr 2022 | 1.2200 | 1.2300 | 1.0900 | 1.1400 | 1.1400 | 2,305,000 |
07 Apr 2022 | 1.3000 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 1,795,700 |
06 Apr 2022 | 1.3000 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 2,446,800 |
05 Apr 2022 | 1.4100 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 1,893,700 |
04 Apr 2022 | 1.3100 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 2,745,200 |
01 Apr 2022 | 1.3000 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 1,127,600 |
31 Mar 2022 | 1.2700 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 1,776,600 |
30 Mar 2022 | 1.3400 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 2,108,300 |
29 Mar 2022 | 1.2500 | 1.4200 | 1.2500 | 1.3600 | 1.3600 | 2,202,500 |
28 Mar 2022 | 1.3200 | 1.3200 | 1.1800 | 1.2600 | 1.2600 | 2,921,900 |
25 Mar 2022 | 1.3800 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 2,028,800 |
24 Mar 2022 | 1.4600 | 1.5000 | 1.2800 | 1.3500 | 1.3500 | 4,297,000 |
23 Mar 2022 | 1.2100 | 1.4000 | 1.2000 | 1.3600 | 1.3600 | 7,963,200 |
22 Mar 2022 | 1.1800 | 1.2000 | 1.0900 | 1.2000 | 1.2000 | 4,329,700 |
21 Mar 2022 | 1.0000 | 1.2500 | 0.9600 | 1.1500 | 1.1500 | 8,671,800 |
18 Mar 2022 | 0.8500 | 0.9400 | 0.8400 | 0.9000 | 0.9000 | 3,374,600 |
17 Mar 2022 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | 0.8500 | 2,701,200 |
16 Mar 2022 | 0.7100 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 1,590,500 |
15 Mar 2022 | 0.7100 | 0.7500 | 0.6900 | 0.7300 | 0.7300 | 1,594,400 |
14 Mar 2022 | 0.7900 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 1,895,900 |
11 Mar 2022 | 0.8000 | 0.8300 | 0.7500 | 0.7600 | 0.7600 | 6,221,400 |
10 Mar 2022 | 0.8300 | 0.8300 | 0.7700 | 0.7900 | 0.7900 | 1,719,500 |
09 Mar 2022 | 0.7600 | 0.8600 | 0.7600 | 0.8200 | 0.8200 | 4,077,200 |
08 Mar 2022 | 0.7700 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 1,867,900 |
07 Mar 2022 | 0.6900 | 0.7900 | 0.6900 | 0.7700 | 0.7700 | 2,765,100 |
04 Mar 2022 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 1,580,400 |
03 Mar 2022 | 0.7500 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 2,618,600 |
02 Mar 2022 | 0.7400 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 2,860,500 |
01 Mar 2022 | 0.7000 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 2,721,000 |
28 Feb 2022 | 0.7000 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 2,504,400 |
25 Feb 2022 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 1,898,300 |
24 Feb 2022 | 0.6400 | 0.7300 | 0.6400 | 0.7200 | 0.7200 | 3,842,500 |
23 Feb 2022 | 0.7700 | 0.7700 | 0.6500 | 0.6600 | 0.6600 | 4,012,200 |
22 Feb 2022 | 0.7300 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 2,356,100 |
18 Feb 2022 | 0.7600 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 2,822,200 |
17 Feb 2022 | 0.8200 | 0.8300 | 0.7500 | 0.7600 | 0.7600 | 4,200,400 |
16 Feb 2022 | 0.7300 | 0.8200 | 0.7300 | 0.7900 | 0.7900 | 5,490,300 |
15 Feb 2022 | 0.7000 | 0.7400 | 0.6900 | 0.7300 | 0.7300 | 3,695,500 |
14 Feb 2022 | 0.7100 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 3,533,800 |
11 Feb 2022 | 0.6800 | 0.7500 | 0.6700 | 0.7100 | 0.7100 | 6,204,100 |
10 Feb 2022 | 0.6600 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 4,322,600 |
09 Feb 2022 | 0.6500 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 6,040,300 |
08 Feb 2022 | 0.6700 | 0.6900 | 0.6300 | 0.6300 | 0.6300 | 4,471,200 |
07 Feb 2022 | 0.6500 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 3,483,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |