Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.6000 | 0.6500 | 0.6080 | 0.6500 | 0.6500 | 13,008,366 |
19 May 2022 | 0.6500 | 0.6470 | 0.5750 | 0.6000 | 0.6000 | 14,801,047 |
18 May 2022 | 0.6500 | 0.6690 | 0.6250 | 0.6500 | 0.6500 | 4,009,129 |
17 May 2022 | 0.6250 | 0.6600 | 0.5970 | 0.6500 | 0.6500 | 21,228,837 |
16 May 2022 | 0.6000 | 0.6210 | 0.5500 | 0.6250 | 0.6250 | 14,751,359 |
13 May 2022 | 0.6000 | 0.6330 | 0.5750 | 0.6000 | 0.6000 | 9,701,948 |
12 May 2022 | 0.6250 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 29,770,707 |
11 May 2022 | 0.6250 | 0.6390 | 0.5800 | 0.6250 | 0.6250 | 38,650,606 |
10 May 2022 | 0.6250 | 0.6500 | 0.5860 | 0.6000 | 0.6000 | 42,379,736 |
09 May 2022 | 0.7000 | 0.7120 | 0.6100 | 0.6400 | 0.6400 | 21,991,258 |
06 May 2022 | 0.7000 | 0.7320 | 0.6850 | 0.7000 | 0.7000 | 16,503,077 |
05 May 2022 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 11,069,264 |
04 May 2022 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 11,951,124 |
03 May 2022 | 0.7500 | 0.7740 | 0.7000 | 0.7250 | 0.7250 | 22,897,810 |
29 Apr 2022 | 0.7500 | 0.7750 | 0.7420 | 0.7500 | 0.7500 | 4,654,703 |
28 Apr 2022 | 0.7750 | 0.7790 | 0.7250 | 0.7500 | 0.7500 | 19,557,514 |
27 Apr 2022 | 0.7750 | 0.7890 | 0.7500 | 0.7750 | 0.7750 | 8,654,811 |
26 Apr 2022 | 0.7750 | 0.7900 | 0.7500 | 0.7750 | 0.7750 | 6,385,490 |
25 Apr 2022 | 0.8500 | 0.8900 | 0.7180 | 0.7750 | 0.7750 | 39,600,367 |
22 Apr 2022 | 0.8000 | 0.8390 | 0.7790 | 0.8250 | 0.8250 | 10,644,294 |
21 Apr 2022 | 0.8250 | 0.8250 | 0.7780 | 0.8000 | 0.8000 | 5,910,595 |
20 Apr 2022 | 0.8000 | 0.8600 | 0.7900 | 0.8250 | 0.8250 | 11,619,065 |
19 Apr 2022 | 0.8000 | 0.8090 | 0.7500 | 0.8000 | 0.8000 | 11,839,652 |
14 Apr 2022 | 0.8000 | 0.8180 | 0.7600 | 0.8000 | 0.8000 | 12,608,377 |
13 Apr 2022 | 0.8000 | 0.8350 | 0.7500 | 0.8000 | 0.8000 | 5,891,211 |
12 Apr 2022 | 0.8250 | 0.8150 | 0.7500 | 0.8000 | 0.8000 | 5,078,444 |
11 Apr 2022 | 0.8250 | 0.8490 | 0.7500 | 0.8250 | 0.8250 | 13,780,079 |
08 Apr 2022 | 0.8250 | 0.8270 | 0.7870 | 0.8250 | 0.8250 | 6,973,497 |
07 Apr 2022 | 0.8250 | 0.8450 | 0.7500 | 0.8250 | 0.8250 | 19,098,716 |
06 Apr 2022 | 0.8000 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 31,614,943 |
05 Apr 2022 | 0.7750 | 0.8350 | 0.7700 | 0.8000 | 0.8000 | 9,608,384 |
04 Apr 2022 | 0.8000 | 0.8350 | 0.7500 | 0.7750 | 0.7750 | 10,972,777 |
01 Apr 2022 | 0.8000 | 0.8490 | 0.7750 | 0.8000 | 0.8000 | 15,053,137 |
31 Mar 2022 | 0.8250 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 20,401,362 |
30 Mar 2022 | 0.8000 | 0.8800 | 0.7700 | 0.8500 | 0.8500 | 20,834,375 |
29 Mar 2022 | 0.8250 | 0.8320 | 0.7660 | 0.7750 | 0.7750 | 21,554,201 |
28 Mar 2022 | 0.8500 | 0.9000 | 0.8010 | 0.8100 | 0.8100 | 18,937,078 |
25 Mar 2022 | 0.8500 | 0.8750 | 0.8330 | 0.8750 | 0.8750 | 9,948,165 |
24 Mar 2022 | 0.8500 | 0.8800 | 0.8150 | 0.8500 | 0.8500 | 13,859,895 |
23 Mar 2022 | 0.8250 | 0.8850 | 0.8140 | 0.8500 | 0.8500 | 10,600,348 |
22 Mar 2022 | 0.8500 | 0.9000 | 0.7960 | 0.8250 | 0.8250 | 20,801,967 |
21 Mar 2022 | 0.8250 | 0.8570 | 0.8060 | 0.8500 | 0.8500 | 9,314,344 |
18 Mar 2022 | 0.8000 | 0.8500 | 0.7980 | 0.8250 | 0.8250 | 14,565,286 |
17 Mar 2022 | 0.8000 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 10,618,817 |
16 Mar 2022 | 0.8500 | 0.9000 | 0.7710 | 0.8000 | 0.8000 | 25,669,558 |
15 Mar 2022 | 0.8250 | 0.8850 | 0.8000 | 0.8500 | 0.8500 | 7,382,894 |
14 Mar 2022 | 0.8750 | 0.9000 | 0.8260 | 0.8250 | 0.8250 | 9,341,837 |
11 Mar 2022 | 0.8500 | 0.8890 | 0.8470 | 0.8750 | 0.8750 | 8,726,325 |
10 Mar 2022 | 0.9000 | 0.9170 | 0.8360 | 0.8500 | 0.8500 | 18,999,864 |
09 Mar 2022 | 0.8500 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 48,920,202 |
08 Mar 2022 | 0.7000 | 0.8950 | 0.6860 | 0.8500 | 0.8500 | 39,314,824 |
07 Mar 2022 | 0.7500 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 37,087,235 |
04 Mar 2022 | 0.7750 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 16,945,829 |
03 Mar 2022 | 0.7750 | 0.7850 | 0.7500 | 0.7750 | 0.7750 | 7,072,686 |
02 Mar 2022 | 0.8250 | 0.8250 | 0.7450 | 0.7750 | 0.7750 | 10,720,146 |
01 Mar 2022 | 0.8250 | 0.8500 | 0.7620 | 0.7750 | 0.7750 | 41,849,266 |
28 Feb 2022 | 0.7750 | 0.8450 | 0.7270 | 0.8000 | 0.8000 | 31,839,838 |
25 Feb 2022 | 0.7500 | 0.8000 | 0.7000 | 0.7820 | 0.7820 | 31,262,521 |
24 Feb 2022 | 0.7500 | 0.8000 | 0.7000 | 0.7600 | 0.7600 | 40,683,717 |
23 Feb 2022 | 0.7750 | 0.8000 | 0.7100 | 0.7750 | 0.7750 | 42,298,641 |
22 Feb 2022 | 0.8000 | 0.8000 | 0.7280 | 0.7750 | 0.7750 | 34,270,145 |
21 Feb 2022 | 0.8500 | 0.8640 | 0.7500 | 0.8000 | 0.8000 | 29,425,436 |
18 Feb 2022 | 0.8500 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 18,916,466 |
17 Feb 2022 | 0.9000 | 0.9000 | 0.8260 | 0.8500 | 0.8500 | 29,123,495 |
16 Feb 2022 | 0.9000 | 0.9120 | 0.8550 | 0.9000 | 0.9000 | 10,194,559 |
15 Feb 2022 | 0.8750 | 0.9240 | 0.8550 | 0.9000 | 0.9000 | 11,062,994 |
14 Feb 2022 | 0.9250 | 0.9150 | 0.8550 | 0.8750 | 0.8750 | 15,976,101 |
11 Feb 2022 | 0.9750 | 1.0000 | 0.8800 | 0.9250 | 0.9250 | 35,979,289 |
10 Feb 2022 | 1.0000 | 1.0490 | 0.9530 | 0.9750 | 0.9750 | 39,706,073 |
09 Feb 2022 | 1.0000 | 1.0380 | 0.9500 | 0.9750 | 0.9750 | 40,854,422 |
08 Feb 2022 | 0.9000 | 1.0300 | 0.8820 | 1.0000 | 1.0000 | 82,913,045 |
07 Feb 2022 | 0.8500 | 0.9500 | 0.8100 | 0.9000 | 0.9000 | 45,563,499 |
04 Feb 2022 | 0.8500 | 0.9740 | 0.8330 | 0.8500 | 0.8500 | 39,349,615 |
03 Feb 2022 | 0.8500 | 0.8380 | 0.7500 | 0.8250 | 0.8250 | 17,738,598 |
02 Feb 2022 | 0.8250 | 0.8660 | 0.7510 | 0.8500 | 0.8500 | 41,017,862 |
01 Feb 2022 | 0.9000 | 0.9500 | 0.8000 | 0.8250 | 0.8250 | 46,179,623 |
31 Jan 2022 | 0.9250 | 1.0330 | 0.8500 | 0.9000 | 0.9000 | 163,780,661 |
28 Jan 2022 | 0.7750 | 0.9500 | 0.7740 | 0.9250 | 0.9250 | 303,423,655 |
27 Jan 2022 | 0.6500 | 0.8500 | 0.6600 | 0.7750 | 0.7750 | 331,951,100 |
26 Jan 2022 | 0.5750 | 0.6500 | 0.5760 | 0.6250 | 0.6250 | 27,894,755 |
25 Jan 2022 | 0.6250 | 0.6500 | 0.5630 | 0.5750 | 0.5750 | 19,941,543 |
24 Jan 2022 | 0.6750 | 0.7000 | 0.6100 | 0.6250 | 0.6250 | 27,908,795 |
21 Jan 2022 | 0.7000 | 0.7100 | 0.6500 | 0.6750 | 0.6750 | 17,231,285 |
20 Jan 2022 | 0.6750 | 0.7240 | 0.6580 | 0.7000 | 0.7000 | 23,345,230 |
19 Jan 2022 | 0.6400 | 0.7000 | 0.6300 | 0.6750 | 0.6750 | 64,975,518 |
18 Jan 2022 | 0.6650 | 0.6560 | 0.6330 | 0.6400 | 0.6400 | 6,456,015 |
17 Jan 2022 | 0.6650 | 0.7000 | 0.6380 | 0.6650 | 0.6650 | 19,502,861 |
14 Jan 2022 | 0.6750 | 0.7000 | 0.6360 | 0.6650 | 0.6650 | 8,415,401 |
13 Jan 2022 | 0.6750 | 0.7000 | 0.6300 | 0.6750 | 0.6750 | 35,122,717 |
12 Jan 2022 | 0.6950 | 0.7390 | 0.6500 | 0.6750 | 0.6750 | 21,979,975 |
11 Jan 2022 | 0.6950 | 0.7300 | 0.6660 | 0.6750 | 0.6750 | 7,771,568 |
10 Jan 2022 | 0.7350 | 0.7490 | 0.6850 | 0.6950 | 0.6950 | 18,536,188 |
07 Jan 2022 | 0.7150 | 0.7770 | 0.7170 | 0.7350 | 0.7350 | 40,063,237 |
06 Jan 2022 | 0.6750 | 0.7600 | 0.6710 | 0.7150 | 0.7150 | 63,311,765 |
05 Jan 2022 | 0.6800 | 0.7000 | 0.6550 | 0.6750 | 0.6750 | 21,781,216 |
04 Jan 2022 | 0.6750 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 11,604,990 |
31 Dec 2021 | 0.6650 | 0.6800 | 0.6670 | 0.6750 | 0.6750 | 5,055,960 |
30 Dec 2021 | 0.6650 | 0.7000 | 0.6600 | 0.6650 | 0.6650 | 4,315,955 |
29 Dec 2021 | 0.6650 | 0.7000 | 0.6500 | 0.6650 | 0.6650 | 14,130,797 |
24 Dec 2021 | 0.6650 | 0.6730 | 0.6000 | 0.6650 | 0.6650 | 14,171,208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |