Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 0.8100 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 891,800 |
20 May 2022 | 0.8100 | 0.8200 | 0.7400 | 0.7900 | 0.7900 | 623,300 |
19 May 2022 | 0.7700 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 776,700 |
18 May 2022 | 0.8200 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 731,400 |
17 May 2022 | 0.7800 | 0.8300 | 0.7600 | 0.8300 | 0.8300 | 868,000 |
16 May 2022 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 760,700 |
13 May 2022 | 0.7400 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 1,046,100 |
12 May 2022 | 0.6600 | 0.7200 | 0.6400 | 0.6900 | 0.6900 | 998,300 |
11 May 2022 | 0.7300 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 1,346,700 |
10 May 2022 | 0.7900 | 0.8100 | 0.7200 | 0.7400 | 0.7400 | 1,303,400 |
09 May 2022 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 1,118,800 |
06 May 2022 | 0.8300 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 844,500 |
05 May 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 904,400 |
04 May 2022 | 0.8600 | 0.9400 | 0.8400 | 0.9400 | 0.9400 | 1,222,800 |
03 May 2022 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 1,672,900 |
02 May 2022 | 0.8100 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 1,103,200 |
29 Apr 2022 | 0.8400 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 1,031,700 |
28 Apr 2022 | 0.8400 | 0.8600 | 0.7900 | 0.8400 | 0.8400 | 1,075,700 |
27 Apr 2022 | 0.8500 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 903,700 |
26 Apr 2022 | 0.9100 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 1,376,500 |
25 Apr 2022 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 1,384,800 |
22 Apr 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 1,036,900 |
21 Apr 2022 | 1.0000 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 2,415,800 |
20 Apr 2022 | 0.9700 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 1,080,600 |
19 Apr 2022 | 0.9500 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 1,407,000 |
18 Apr 2022 | 1.0000 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 2,060,800 |
14 Apr 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,079,600 |
13 Apr 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 1,456,000 |
12 Apr 2022 | 1.0700 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 3,336,200 |
11 Apr 2022 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 1,538,600 |
08 Apr 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 1,162,700 |
07 Apr 2022 | 1.0300 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 2,871,200 |
06 Apr 2022 | 1.1000 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 2,038,000 |
05 Apr 2022 | 1.2300 | 1.2500 | 1.1000 | 1.1200 | 1.1200 | 4,046,100 |
04 Apr 2022 | 1.1900 | 1.2800 | 1.1500 | 1.1900 | 1.1900 | 4,478,100 |
01 Apr 2022 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 2,670,400 |
31 Mar 2022 | 1.2700 | 1.2900 | 1.1700 | 1.1900 | 1.1900 | 2,807,500 |
30 Mar 2022 | 1.2800 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 3,797,600 |
29 Mar 2022 | 1.2800 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 4,654,200 |
28 Mar 2022 | 1.3700 | 1.3700 | 1.2100 | 1.2700 | 1.2700 | 4,395,200 |
25 Mar 2022 | 1.4900 | 1.5200 | 1.3000 | 1.3300 | 1.3300 | 4,757,500 |
24 Mar 2022 | 1.2300 | 1.5400 | 1.2100 | 1.5200 | 1.5200 | 7,860,800 |
23 Mar 2022 | 1.1400 | 1.2600 | 1.1000 | 1.2200 | 1.2200 | 4,033,300 |
22 Mar 2022 | 1.2100 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 9,396,300 |
21 Mar 2022 | 1.1300 | 1.1400 | 1.0400 | 1.1200 | 1.1200 | 3,734,300 |
18 Mar 2022 | 1.0500 | 1.1300 | 1.0100 | 1.1200 | 1.1200 | 4,632,400 |
17 Mar 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 7,447,700 |
16 Mar 2022 | 0.9200 | 1.2100 | 0.9100 | 1.1400 | 1.1400 | 21,604,000 |
15 Mar 2022 | 0.9300 | 0.9700 | 0.8900 | 0.9100 | 0.9100 | 2,466,000 |
14 Mar 2022 | 0.9700 | 1.0100 | 0.9100 | 0.9400 | 0.9400 | 3,998,800 |
11 Mar 2022 | 1.0700 | 1.0800 | 0.9600 | 0.9700 | 0.9700 | 3,467,600 |
10 Mar 2022 | 1.0000 | 1.0800 | 0.9300 | 1.0700 | 1.0700 | 9,935,300 |
09 Mar 2022 | 1.0400 | 1.0500 | 0.9500 | 0.9600 | 0.9600 | 2,613,500 |
08 Mar 2022 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 2,628,400 |
07 Mar 2022 | 0.9900 | 1.1600 | 0.9800 | 1.1000 | 1.1000 | 5,219,000 |
04 Mar 2022 | 1.0000 | 1.0300 | 0.9600 | 0.9900 | 0.9900 | 1,151,100 |
03 Mar 2022 | 1.0800 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 1,287,500 |
02 Mar 2022 | 1.1400 | 1.1700 | 1.0400 | 1.0500 | 1.0500 | 1,718,000 |
01 Mar 2022 | 1.1900 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 1,517,600 |
28 Feb 2022 | 1.1300 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 1,987,700 |
25 Feb 2022 | 1.0900 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | 1,537,700 |
24 Feb 2022 | 0.8500 | 1.0700 | 0.8400 | 1.0700 | 1.0700 | 1,573,500 |
23 Feb 2022 | 0.9600 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 593,900 |
22 Feb 2022 | 0.9900 | 1.0100 | 0.9300 | 0.9400 | 0.9400 | 1,066,200 |
18 Feb 2022 | 1.0300 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 1,645,000 |
17 Feb 2022 | 1.0800 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 763,800 |
16 Feb 2022 | 1.0800 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 616,200 |
15 Feb 2022 | 1.0600 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 1,026,600 |
14 Feb 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,250,700 |
11 Feb 2022 | 1.0800 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 1,883,000 |
10 Feb 2022 | 1.0800 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 1,891,600 |
09 Feb 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,368,000 |
08 Feb 2022 | 1.1000 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 1,097,300 |
07 Feb 2022 | 1.1400 | 1.1900 | 1.0600 | 1.0800 | 1.0800 | 1,345,000 |
04 Feb 2022 | 1.0900 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 957,400 |
03 Feb 2022 | 1.1200 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 1,407,900 |
02 Feb 2022 | 1.2400 | 1.2500 | 1.1100 | 1.1300 | 1.1300 | 1,483,100 |
01 Feb 2022 | 1.2400 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 1,443,200 |
31 Jan 2022 | 1.0900 | 1.2200 | 1.0900 | 1.2000 | 1.2000 | 1,305,500 |
28 Jan 2022 | 1.0500 | 1.1100 | 1.0100 | 1.1000 | 1.1000 | 1,230,100 |
27 Jan 2022 | 1.1400 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 1,379,900 |
26 Jan 2022 | 1.1900 | 1.2300 | 1.0800 | 1.1100 | 1.1100 | 1,701,300 |
25 Jan 2022 | 1.1200 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 858,800 |
24 Jan 2022 | 1.0600 | 1.1300 | 1.0000 | 1.1300 | 1.1300 | 2,609,400 |
21 Jan 2022 | 1.1800 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 2,252,800 |
20 Jan 2022 | 1.3300 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 1,910,900 |
19 Jan 2022 | 1.3800 | 1.4300 | 1.2900 | 1.3000 | 1.3000 | 2,691,700 |
18 Jan 2022 | 1.4600 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 2,418,500 |
14 Jan 2022 | 1.4000 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 2,242,600 |
13 Jan 2022 | 1.4400 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 1,441,400 |
12 Jan 2022 | 1.4800 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 1,428,300 |
11 Jan 2022 | 1.4500 | 1.5300 | 1.4200 | 1.4800 | 1.4800 | 1,403,100 |
10 Jan 2022 | 1.5100 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 2,291,300 |
07 Jan 2022 | 1.5300 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 1,145,800 |
06 Jan 2022 | 1.5500 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 977,300 |
05 Jan 2022 | 1.7000 | 1.7800 | 1.5300 | 1.5500 | 1.5500 | 2,919,800 |
04 Jan 2022 | 1.7700 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 1,373,900 |
03 Jan 2022 | 1.5900 | 1.7600 | 1.5900 | 1.7600 | 1.7600 | 2,259,300 |
31 Dec 2021 | 1.6000 | 1.6800 | 1.5600 | 1.5700 | 1.5700 | 2,299,100 |
30 Dec 2021 | 1.5100 | 1.7100 | 1.5000 | 1.6300 | 1.6300 | 3,207,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |