Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.7780 | 0.7910 | 0.7750 | 0.7910 | 0.7910 | 16,000 |
11 Aug 2022 | 0.8090 | 0.8090 | 0.7700 | 0.7700 | 0.7700 | 42,800 |
10 Aug 2022 | 0.7550 | 0.7810 | 0.7550 | 0.7700 | 0.7700 | 15,900 |
09 Aug 2022 | 0.7600 | 0.7960 | 0.7500 | 0.7700 | 0.7700 | 43,200 |
08 Aug 2022 | 0.7500 | 0.8280 | 0.7500 | 0.7600 | 0.7600 | 49,400 |
05 Aug 2022 | 0.7970 | 0.7970 | 0.7300 | 0.7630 | 0.7630 | 75,300 |
04 Aug 2022 | 0.7600 | 0.8600 | 0.7310 | 0.7600 | 0.7600 | 235,700 |
03 Aug 2022 | 0.7400 | 0.7930 | 0.7350 | 0.7600 | 0.7600 | 56,500 |
02 Aug 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 63,500 |
01 Aug 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 27,200 |
29 Jul 2022 | 0.7950 | 0.8100 | 0.7500 | 0.7710 | 0.7710 | 22,700 |
28 Jul 2022 | 0.7800 | 0.8080 | 0.7400 | 0.7800 | 0.7800 | 94,000 |
27 Jul 2022 | 0.7350 | 0.7880 | 0.7330 | 0.7760 | 0.7760 | 46,700 |
26 Jul 2022 | 0.7400 | 0.7880 | 0.7200 | 0.7500 | 0.7500 | 78,400 |
25 Jul 2022 | 0.7300 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 48,200 |
22 Jul 2022 | 0.8000 | 0.8000 | 0.7160 | 0.7300 | 0.7300 | 164,100 |
21 Jul 2022 | 0.7980 | 0.8200 | 0.7800 | 0.7980 | 0.7980 | 145,400 |
20 Jul 2022 | 0.8110 | 0.8500 | 0.7640 | 0.8100 | 0.8100 | 539,600 |
19 Jul 2022 | 0.7280 | 1.0300 | 0.7000 | 0.8610 | 0.8610 | 7,753,500 |
18 Jul 2022 | 0.7120 | 0.7600 | 0.7040 | 0.7340 | 0.7340 | 46,400 |
15 Jul 2022 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 34,900 |
14 Jul 2022 | 0.7400 | 0.7550 | 0.7130 | 0.7280 | 0.7280 | 197,200 |
13 Jul 2022 | 0.7100 | 0.7990 | 0.7100 | 0.7400 | 0.7400 | 134,300 |
12 Jul 2022 | 0.8200 | 0.8200 | 0.7610 | 0.7810 | 0.7810 | 143,200 |
11 Jul 2022 | 0.7460 | 0.8200 | 0.7310 | 0.8200 | 0.8200 | 405,400 |
08 Jul 2022 | 0.7100 | 0.7990 | 0.7100 | 0.7810 | 0.7810 | 397,600 |
07 Jul 2022 | 0.6700 | 0.8000 | 0.6500 | 0.7870 | 0.7870 | 1,482,300 |
06 Jul 2022 | 0.9400 | 1.0900 | 0.7390 | 0.7400 | 0.7400 | 30,775,400 |
05 Jul 2022 | 0.6400 | 0.6570 | 0.6110 | 0.6200 | 0.6200 | 71,900 |
01 Jul 2022 | 0.6680 | 0.6680 | 0.6200 | 0.6300 | 0.6300 | 11,900 |
30 Jun 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6500 | 0.6500 | 85,700 |
29 Jun 2022 | 0.6900 | 0.7200 | 0.6900 | 0.6940 | 0.6940 | 1,700 |
28 Jun 2022 | 0.7120 | 0.7300 | 0.6840 | 0.6900 | 0.6900 | 6,000 |
27 Jun 2022 | 0.7400 | 0.7400 | 0.6800 | 0.7200 | 0.7200 | 28,000 |
24 Jun 2022 | 0.7170 | 0.7300 | 0.6600 | 0.7040 | 0.7040 | 43,300 |
23 Jun 2022 | 0.7300 | 0.7300 | 0.6850 | 0.6950 | 0.6950 | 38,300 |
22 Jun 2022 | 0.6510 | 0.7200 | 0.6510 | 0.7200 | 0.7200 | 46,000 |
21 Jun 2022 | 0.6750 | 0.6920 | 0.6510 | 0.6750 | 0.6750 | 73,500 |
17 Jun 2022 | 0.6980 | 0.7000 | 0.6280 | 0.6750 | 0.6750 | 31,200 |
16 Jun 2022 | 0.6700 | 0.6980 | 0.6200 | 0.6980 | 0.6980 | 52,700 |
15 Jun 2022 | 0.7090 | 0.7090 | 0.6670 | 0.6700 | 0.6700 | 71,700 |
14 Jun 2022 | 0.7150 | 0.7600 | 0.7000 | 0.7090 | 0.7090 | 36,900 |
13 Jun 2022 | 0.7220 | 0.7500 | 0.7010 | 0.7150 | 0.7150 | 67,200 |
10 Jun 2022 | 0.7660 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 38,400 |
09 Jun 2022 | 0.7400 | 0.7850 | 0.7400 | 0.7800 | 0.7800 | 25,300 |
08 Jun 2022 | 0.7200 | 0.7600 | 0.7200 | 0.7530 | 0.7530 | 83,000 |
07 Jun 2022 | 0.7350 | 0.7700 | 0.6670 | 0.7400 | 0.7400 | 90,700 |
06 Jun 2022 | 0.7900 | 0.7900 | 0.7400 | 0.7550 | 0.7550 | 31,100 |
03 Jun 2022 | 0.7900 | 0.7900 | 0.7400 | 0.7550 | 0.7550 | 30,900 |
02 Jun 2022 | 0.7520 | 0.7700 | 0.7450 | 0.7510 | 0.7510 | 39,400 |
01 Jun 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 58,000 |
31 May 2022 | 0.7560 | 0.7700 | 0.7450 | 0.7700 | 0.7700 | 85,600 |
27 May 2022 | 0.7500 | 0.7930 | 0.7300 | 0.7500 | 0.7500 | 16,100 |
26 May 2022 | 0.7550 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 40,500 |
25 May 2022 | 0.7410 | 0.7600 | 0.7050 | 0.7600 | 0.7600 | 43,500 |
24 May 2022 | 0.7880 | 0.8140 | 0.7200 | 0.7560 | 0.7560 | 85,000 |
23 May 2022 | 0.7950 | 0.7960 | 0.7510 | 0.7780 | 0.7780 | 63,600 |
20 May 2022 | 0.8000 | 0.8700 | 0.7730 | 0.7840 | 0.7840 | 61,400 |
19 May 2022 | 0.8600 | 0.8600 | 0.8000 | 0.8210 | 0.8210 | 12,700 |
18 May 2022 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 23,900 |
17 May 2022 | 0.7810 | 0.8790 | 0.7810 | 0.8330 | 0.8330 | 58,200 |
16 May 2022 | 0.8030 | 0.9000 | 0.8030 | 0.8300 | 0.8300 | 27,300 |
13 May 2022 | 0.8000 | 0.8770 | 0.7780 | 0.8300 | 0.8300 | 70,700 |
12 May 2022 | 0.7700 | 0.8160 | 0.7700 | 0.7970 | 0.7970 | 61,800 |
11 May 2022 | 0.9200 | 0.9200 | 0.7710 | 0.7720 | 0.7720 | 77,400 |
10 May 2022 | 0.9200 | 0.9350 | 0.8610 | 0.8820 | 0.8820 | 55,000 |
09 May 2022 | 0.9300 | 0.9500 | 0.8800 | 0.9440 | 0.9440 | 154,600 |
06 May 2022 | 0.9500 | 0.9900 | 0.9040 | 0.9450 | 0.9450 | 40,300 |
05 May 2022 | 0.9600 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 75,100 |
04 May 2022 | 0.9470 | 1.0600 | 0.9470 | 0.9600 | 0.9600 | 171,700 |
03 May 2022 | 0.9450 | 0.9670 | 0.9250 | 0.9660 | 0.9660 | 12,600 |
02 May 2022 | 0.9700 | 0.9700 | 0.9100 | 0.9310 | 0.9310 | 16,600 |
29 Apr 2022 | 0.9200 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 20,200 |
28 Apr 2022 | 0.9500 | 0.9580 | 0.9100 | 0.9400 | 0.9400 | 33,100 |
27 Apr 2022 | 0.9800 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 63,500 |
26 Apr 2022 | 1.0300 | 1.0300 | 0.9310 | 0.9500 | 0.9500 | 131,300 |
25 Apr 2022 | 0.9410 | 1.0500 | 0.9220 | 1.0200 | 1.0200 | 196,400 |
22 Apr 2022 | 1.0000 | 1.0200 | 0.9000 | 0.9700 | 0.9700 | 322,700 |
21 Apr 2022 | 0.9480 | 1.3370 | 0.9240 | 1.0100 | 1.0100 | 1,915,200 |
20 Apr 2022 | 0.9800 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 71,800 |
19 Apr 2022 | 0.9410 | 1.0300 | 0.9410 | 1.0000 | 1.0000 | 191,900 |
18 Apr 2022 | 1.0400 | 1.0400 | 0.9450 | 0.9480 | 0.9480 | 446,400 |
14 Apr 2022 | 0.9450 | 1.4800 | 0.8800 | 1.1200 | 1.1200 | 7,631,100 |
13 Apr 2022 | 0.9460 | 0.9460 | 0.8800 | 0.8900 | 0.8900 | 48,900 |
12 Apr 2022 | 0.9300 | 0.9470 | 0.8800 | 0.9210 | 0.9210 | 88,300 |
11 Apr 2022 | 0.9630 | 1.1000 | 0.9370 | 0.9400 | 0.9400 | 49,100 |
08 Apr 2022 | 1.0200 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 62,200 |
07 Apr 2022 | 1.0600 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 33,300 |
06 Apr 2022 | 1.0710 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 46,600 |
05 Apr 2022 | 1.1200 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 82,400 |
04 Apr 2022 | 1.0900 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 79,200 |
01 Apr 2022 | 1.1200 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 46,200 |
31 Mar 2022 | 1.1000 | 1.1300 | 1.0100 | 1.1200 | 1.1200 | 136,700 |
30 Mar 2022 | 1.0800 | 1.1500 | 1.0610 | 1.0700 | 1.0700 | 68,800 |
29 Mar 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 60,400 |
28 Mar 2022 | 1.0100 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 111,900 |
25 Mar 2022 | 1.0700 | 1.1200 | 0.9550 | 0.9840 | 0.9840 | 241,900 |
24 Mar 2022 | 1.1500 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 163,200 |
23 Mar 2022 | 1.1700 | 1.2000 | 1.0600 | 1.1300 | 1.1300 | 553,300 |
22 Mar 2022 | 0.8400 | 1.3000 | 0.8210 | 1.1500 | 1.1500 | 2,247,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |