Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 0.4200 | 0.4101 | 0.3851 | 0.4053 | 0.4053 | 489,258 |
05 Jul 2022 | 0.3930 | 0.3930 | 0.3700 | 0.3810 | 0.3810 | 309,300 |
01 Jul 2022 | 0.3830 | 0.4000 | 0.3700 | 0.3820 | 0.3820 | 465,100 |
30 Jun 2022 | 0.3800 | 0.3930 | 0.3660 | 0.3930 | 0.3930 | 601,900 |
29 Jun 2022 | 0.3950 | 0.4040 | 0.3810 | 0.3920 | 0.3920 | 528,300 |
28 Jun 2022 | 0.4050 | 0.4100 | 0.3880 | 0.3950 | 0.3950 | 414,400 |
27 Jun 2022 | 0.4000 | 0.4140 | 0.3950 | 0.4020 | 0.4020 | 430,500 |
24 Jun 2022 | 0.4250 | 0.4270 | 0.3940 | 0.3940 | 0.3940 | 388,900 |
23 Jun 2022 | 0.4100 | 0.4270 | 0.4100 | 0.4170 | 0.4170 | 300,600 |
22 Jun 2022 | 0.4050 | 0.4270 | 0.4000 | 0.4100 | 0.4100 | 437,600 |
21 Jun 2022 | 0.4220 | 0.4280 | 0.4030 | 0.4100 | 0.4100 | 364,600 |
17 Jun 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 561,700 |
16 Jun 2022 | 0.3980 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 458,400 |
15 Jun 2022 | 0.3990 | 0.4170 | 0.3900 | 0.3980 | 0.3980 | 880,700 |
14 Jun 2022 | 0.4300 | 0.4500 | 0.3830 | 0.3840 | 0.3840 | 1,035,600 |
13 Jun 2022 | 0.4900 | 0.5100 | 0.4300 | 0.4420 | 0.4420 | 889,900 |
10 Jun 2022 | 0.5050 | 0.5100 | 0.4760 | 0.4900 | 0.4900 | 540,500 |
09 Jun 2022 | 0.5090 | 0.5250 | 0.5040 | 0.5150 | 0.5150 | 720,000 |
08 Jun 2022 | 0.4900 | 0.5090 | 0.4700 | 0.4960 | 0.4960 | 580,000 |
07 Jun 2022 | 0.4600 | 0.4870 | 0.4500 | 0.4600 | 0.4600 | 612,700 |
06 Jun 2022 | 0.4700 | 0.4960 | 0.4500 | 0.4700 | 0.4700 | 684,800 |
03 Jun 2022 | 0.5180 | 0.5190 | 0.4460 | 0.4700 | 0.4700 | 1,971,400 |
02 Jun 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 927,600 |
01 Jun 2022 | 0.4480 | 0.4700 | 0.4180 | 0.4260 | 0.4260 | 401,400 |
31 May 2022 | 0.4300 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 730,400 |
27 May 2022 | 0.4230 | 0.4700 | 0.4220 | 0.4400 | 0.4400 | 764,900 |
26 May 2022 | 0.3900 | 0.4360 | 0.3770 | 0.4290 | 0.4290 | 1,294,300 |
25 May 2022 | 0.3400 | 0.3860 | 0.3300 | 0.3860 | 0.3860 | 1,141,900 |
24 May 2022 | 0.3800 | 0.3930 | 0.3500 | 0.3580 | 0.3580 | 1,097,800 |
23 May 2022 | 0.3980 | 0.3990 | 0.3570 | 0.3890 | 0.3890 | 1,764,000 |
20 May 2022 | 0.4200 | 0.4300 | 0.3820 | 0.3830 | 0.3830 | 1,649,300 |
19 May 2022 | 0.4300 | 0.4400 | 0.4110 | 0.4180 | 0.4180 | 1,278,500 |
18 May 2022 | 0.4700 | 0.4750 | 0.4300 | 0.4300 | 0.4300 | 779,500 |
17 May 2022 | 0.4490 | 0.4760 | 0.4490 | 0.4700 | 0.4700 | 463,100 |
16 May 2022 | 0.4500 | 0.4630 | 0.4300 | 0.4390 | 0.4390 | 946,100 |
13 May 2022 | 0.4440 | 0.4450 | 0.4200 | 0.4250 | 0.4250 | 1,154,800 |
12 May 2022 | 0.4160 | 0.4280 | 0.4000 | 0.4140 | 0.4140 | 1,198,100 |
11 May 2022 | 0.4800 | 0.4900 | 0.4030 | 0.4180 | 0.4180 | 1,981,600 |
10 May 2022 | 0.4700 | 0.5000 | 0.4550 | 0.4710 | 0.4710 | 1,335,600 |
09 May 2022 | 0.5000 | 0.5080 | 0.4500 | 0.4550 | 0.4550 | 2,568,500 |
06 May 2022 | 0.5700 | 0.5750 | 0.5150 | 0.5220 | 0.5220 | 1,414,000 |
05 May 2022 | 0.5650 | 0.5850 | 0.5500 | 0.5600 | 0.5600 | 5,379,500 |
04 May 2022 | 0.7410 | 0.7490 | 0.7000 | 0.7440 | 0.7440 | 1,215,500 |
03 May 2022 | 0.7500 | 0.7700 | 0.7250 | 0.7490 | 0.7490 | 686,000 |
02 May 2022 | 0.7600 | 0.7800 | 0.7500 | 0.7550 | 0.7550 | 316,300 |
29 Apr 2022 | 0.7900 | 0.8000 | 0.7630 | 0.7790 | 0.7790 | 279,000 |
28 Apr 2022 | 0.8090 | 0.8100 | 0.7710 | 0.7880 | 0.7880 | 438,600 |
27 Apr 2022 | 0.7960 | 0.8100 | 0.7810 | 0.7970 | 0.7970 | 505,800 |
26 Apr 2022 | 0.8060 | 0.8300 | 0.7800 | 0.7970 | 0.7970 | 363,200 |
25 Apr 2022 | 0.7900 | 0.8200 | 0.7810 | 0.8100 | 0.8100 | 413,500 |
22 Apr 2022 | 0.8090 | 0.8190 | 0.7980 | 0.8050 | 0.8050 | 352,300 |
21 Apr 2022 | 0.8200 | 0.8600 | 0.8100 | 0.8150 | 0.8150 | 266,600 |
20 Apr 2022 | 0.8500 | 0.8610 | 0.8100 | 0.8600 | 0.8600 | 560,400 |
19 Apr 2022 | 0.8010 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 278,800 |
18 Apr 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8060 | 0.8060 | 515,200 |
14 Apr 2022 | 0.8600 | 0.8600 | 0.8200 | 0.8340 | 0.8340 | 425,600 |
13 Apr 2022 | 0.8400 | 0.8700 | 0.8280 | 0.8600 | 0.8600 | 407,000 |
12 Apr 2022 | 0.8500 | 0.8790 | 0.8310 | 0.8490 | 0.8490 | 447,900 |
11 Apr 2022 | 0.8400 | 0.8600 | 0.8200 | 0.8460 | 0.8460 | 347,600 |
08 Apr 2022 | 0.8400 | 0.8500 | 0.8100 | 0.8470 | 0.8470 | 437,300 |
07 Apr 2022 | 0.8580 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 638,100 |
06 Apr 2022 | 0.8500 | 0.8800 | 0.8300 | 0.8580 | 0.8580 | 528,900 |
05 Apr 2022 | 0.9000 | 0.9900 | 0.8500 | 0.8730 | 0.8730 | 2,320,500 |
04 Apr 2022 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 394,400 |
01 Apr 2022 | 0.9310 | 0.9500 | 0.8800 | 0.8940 | 0.8940 | 429,800 |
31 Mar 2022 | 0.9150 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 388,500 |
30 Mar 2022 | 0.9600 | 0.9700 | 0.9100 | 0.9150 | 0.9150 | 526,200 |
29 Mar 2022 | 0.9600 | 0.9740 | 0.9530 | 0.9700 | 0.9700 | 322,900 |
28 Mar 2022 | 1.0100 | 1.0200 | 0.9510 | 0.9740 | 0.9740 | 556,500 |
25 Mar 2022 | 0.9700 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 1,153,200 |
24 Mar 2022 | 0.9420 | 0.9800 | 0.9100 | 0.9550 | 0.9550 | 536,000 |
23 Mar 2022 | 0.8800 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 341,000 |
22 Mar 2022 | 0.8880 | 0.9200 | 0.8820 | 0.8900 | 0.8900 | 440,300 |
21 Mar 2022 | 0.9560 | 0.9560 | 0.8710 | 0.8850 | 0.8850 | 497,900 |
18 Mar 2022 | 0.8700 | 0.9560 | 0.8700 | 0.9550 | 0.9550 | 794,200 |
17 Mar 2022 | 0.7950 | 0.8730 | 0.7820 | 0.8600 | 0.8600 | 463,600 |
16 Mar 2022 | 0.7850 | 0.8200 | 0.7800 | 0.8010 | 0.8010 | 586,300 |
15 Mar 2022 | 0.8000 | 0.8000 | 0.7650 | 0.7820 | 0.7820 | 454,400 |
14 Mar 2022 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 607,400 |
11 Mar 2022 | 0.7940 | 0.8100 | 0.7750 | 0.7850 | 0.7850 | 500,200 |
10 Mar 2022 | 0.7800 | 0.8000 | 0.7700 | 0.7870 | 0.7870 | 302,700 |
09 Mar 2022 | 0.7600 | 0.8200 | 0.7600 | 0.7950 | 0.7950 | 762,900 |
08 Mar 2022 | 0.7900 | 0.8000 | 0.7530 | 0.7600 | 0.7600 | 754,800 |
07 Mar 2022 | 0.7600 | 0.7990 | 0.7500 | 0.7900 | 0.7900 | 481,200 |
04 Mar 2022 | 0.8320 | 0.8320 | 0.7610 | 0.7680 | 0.7680 | 605,600 |
03 Mar 2022 | 0.8690 | 0.8800 | 0.8000 | 0.8030 | 0.8030 | 546,000 |
02 Mar 2022 | 0.9000 | 0.9000 | 0.8330 | 0.8460 | 0.8460 | 440,000 |
01 Mar 2022 | 0.8910 | 0.9000 | 0.8500 | 0.8510 | 0.8510 | 409,300 |
28 Feb 2022 | 0.8500 | 0.9000 | 0.8310 | 0.9000 | 0.9000 | 612,200 |
25 Feb 2022 | 0.8670 | 0.8670 | 0.8300 | 0.8550 | 0.8550 | 701,100 |
24 Feb 2022 | 0.6950 | 0.8300 | 0.6800 | 0.8230 | 0.8230 | 1,454,600 |
23 Feb 2022 | 0.8340 | 0.8700 | 0.7700 | 0.7750 | 0.7750 | 1,462,500 |
22 Feb 2022 | 0.8990 | 0.8990 | 0.8300 | 0.8350 | 0.8350 | 1,497,800 |
18 Feb 2022 | 0.9500 | 0.9500 | 0.8900 | 0.9030 | 0.9030 | 1,222,400 |
17 Feb 2022 | 1.0100 | 1.0100 | 0.8760 | 0.9220 | 0.9220 | 2,501,800 |
16 Feb 2022 | 1.0100 | 1.0180 | 0.9830 | 1.0100 | 1.0100 | 905,200 |
15 Feb 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 1,873,200 |
14 Feb 2022 | 1.0600 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 1,117,300 |
11 Feb 2022 | 1.1300 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 739,500 |
10 Feb 2022 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 671,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |