Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 0.6900 | 0.7200 | 0.6660 | 0.7050 | 0.7050 | 1,176,500 |
04 Aug 2022 | 0.6800 | 0.6910 | 0.6610 | 0.6700 | 0.6700 | 314,600 |
03 Aug 2022 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 446,200 |
02 Aug 2022 | 0.7100 | 0.7300 | 0.6810 | 0.6930 | 0.6930 | 450,600 |
01 Aug 2022 | 0.7230 | 0.7500 | 0.7000 | 0.7120 | 0.7120 | 350,000 |
29 Jul 2022 | 0.7890 | 1.1500 | 0.7000 | 0.7530 | 0.7530 | 4,542,200 |
28 Jul 2022 | 0.8170 | 0.8350 | 0.7600 | 0.7950 | 0.7950 | 119,900 |
27 Jul 2022 | 0.7980 | 0.8800 | 0.7900 | 0.8220 | 0.8220 | 177,400 |
26 Jul 2022 | 0.8700 | 0.9100 | 0.7700 | 0.7820 | 0.7820 | 478,500 |
25 Jul 2022 | 0.9800 | 0.9950 | 0.8200 | 0.8500 | 0.8500 | 440,200 |
22 Jul 2022 | 1.0000 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 311,200 |
21 Jul 2022 | 1.1000 | 1.1800 | 1.0300 | 1.1400 | 1.1400 | 1,704,500 |
20 Jul 2022 | 1.0100 | 1.1200 | 1.0000 | 1.0800 | 1.0800 | 315,400 |
19 Jul 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 86,100 |
18 Jul 2022 | 1.0000 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 230,700 |
15 Jul 2022 | 0.9000 | 1.0800 | 0.8880 | 1.0300 | 1.0300 | 669,800 |
14 Jul 2022 | 0.9000 | 0.9600 | 0.9000 | 0.9400 | 0.9400 | 580,200 |
13 Jul 2022 | 0.8900 | 0.9290 | 0.8500 | 0.9180 | 0.9180 | 200,600 |
12 Jul 2022 | 0.8310 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 361,600 |
11 Jul 2022 | 0.9000 | 0.9500 | 0.8200 | 0.8700 | 0.8700 | 1,046,400 |
08 Jul 2022 | 0.7950 | 0.8470 | 0.7950 | 0.8380 | 0.8380 | 209,900 |
07 Jul 2022 | 0.7630 | 0.8100 | 0.7320 | 0.8000 | 0.8000 | 177,800 |
06 Jul 2022 | 0.7400 | 0.7900 | 0.7380 | 0.7770 | 0.7770 | 82,500 |
05 Jul 2022 | 0.6800 | 0.7730 | 0.6800 | 0.7530 | 0.7530 | 181,500 |
01 Jul 2022 | 0.7380 | 0.7600 | 0.6760 | 0.6990 | 0.6990 | 114,600 |
30 Jun 2022 | 0.7450 | 0.7500 | 0.7140 | 0.7390 | 0.7390 | 112,500 |
29 Jun 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 63,100 |
28 Jun 2022 | 0.8670 | 0.9000 | 0.8010 | 0.8090 | 0.8090 | 107,100 |
27 Jun 2022 | 0.7480 | 0.9300 | 0.7400 | 0.8670 | 0.8670 | 799,200 |
24 Jun 2022 | 0.7500 | 0.7830 | 0.7390 | 0.7440 | 0.7440 | 97,100 |
23 Jun 2022 | 0.7600 | 0.7900 | 0.7010 | 0.7620 | 0.7620 | 158,500 |
22 Jun 2022 | 0.7580 | 0.8170 | 0.7510 | 0.7510 | 0.7510 | 128,600 |
21 Jun 2022 | 0.8020 | 0.8400 | 0.7620 | 0.7620 | 0.7620 | 196,200 |
17 Jun 2022 | 0.8450 | 0.9000 | 0.8020 | 0.8020 | 0.8020 | 488,300 |
16 Jun 2022 | 0.8500 | 0.8700 | 0.8150 | 0.8270 | 0.8270 | 147,800 |
15 Jun 2022 | 0.8090 | 0.8800 | 0.8090 | 0.8370 | 0.8370 | 120,900 |
14 Jun 2022 | 0.8050 | 0.8500 | 0.7950 | 0.8300 | 0.8300 | 160,800 |
13 Jun 2022 | 0.8920 | 0.9000 | 0.8200 | 0.8490 | 0.8490 | 398,600 |
10 Jun 2022 | 1.0300 | 1.0300 | 0.8530 | 0.9300 | 0.9300 | 790,700 |
09 Jun 2022 | 1.0300 | 1.0800 | 0.9990 | 1.0400 | 1.0400 | 441,600 |
08 Jun 2022 | 1.0600 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 430,600 |
07 Jun 2022 | 1.0600 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 620,100 |
06 Jun 2022 | 1.1100 | 1.1800 | 1.0700 | 1.0900 | 1.0900 | 1,164,800 |
03 Jun 2022 | 1.1000 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 447,500 |
02 Jun 2022 | 1.1200 | 1.2500 | 1.0700 | 1.1500 | 1.1500 | 2,758,800 |
01 Jun 2022 | 1.0600 | 1.1900 | 1.0300 | 1.0950 | 1.0950 | 2,280,900 |
31 May 2022 | 1.0400 | 1.1900 | 0.9700 | 1.1100 | 1.1100 | 2,274,500 |
27 May 2022 | 1.1800 | 1.2900 | 1.0000 | 1.1000 | 1.1000 | 10,082,400 |
26 May 2022 | 0.7900 | 1.5000 | 0.7800 | 1.2800 | 1.2800 | 29,282,500 |
25 May 2022 | 0.7390 | 0.8270 | 0.7260 | 0.8080 | 0.8080 | 70,400 |
24 May 2022 | 0.9000 | 0.9000 | 0.7800 | 0.7810 | 0.7810 | 734,200 |
23 May 2022 | 0.7700 | 0.8200 | 0.7520 | 0.7800 | 0.7800 | 84,000 |
20 May 2022 | 0.7900 | 0.8400 | 0.7340 | 0.7800 | 0.7800 | 123,800 |
19 May 2022 | 0.7100 | 0.7900 | 0.7100 | 0.7620 | 0.7620 | 83,100 |
18 May 2022 | 0.7460 | 0.7600 | 0.7120 | 0.7120 | 0.7120 | 84,700 |
17 May 2022 | 0.6830 | 0.7700 | 0.6660 | 0.7600 | 0.7600 | 92,200 |
16 May 2022 | 0.6840 | 0.7600 | 0.6840 | 0.7070 | 0.7070 | 57,300 |
13 May 2022 | 0.6570 | 0.7100 | 0.6570 | 0.6800 | 0.6800 | 117,900 |
12 May 2022 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 205,100 |
11 May 2022 | 0.7620 | 0.7790 | 0.6580 | 0.6580 | 0.6580 | 210,000 |
10 May 2022 | 0.7900 | 0.8200 | 0.7700 | 0.7790 | 0.7790 | 202,700 |
09 May 2022 | 0.8230 | 0.8700 | 0.7650 | 0.7800 | 0.7800 | 260,400 |
06 May 2022 | 0.8350 | 0.9500 | 0.8000 | 0.8700 | 0.8700 | 931,100 |
05 May 2022 | 0.8540 | 0.8600 | 0.8200 | 0.8450 | 0.8450 | 119,000 |
04 May 2022 | 0.8590 | 0.8690 | 0.7900 | 0.8620 | 0.8620 | 305,200 |
03 May 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 147,100 |
02 May 2022 | 0.8090 | 0.8580 | 0.8090 | 0.8400 | 0.8400 | 151,000 |
29 Apr 2022 | 0.8700 | 0.9040 | 0.8080 | 0.8230 | 0.8230 | 408,600 |
28 Apr 2022 | 0.9200 | 0.9400 | 0.8530 | 0.8800 | 0.8800 | 744,900 |
27 Apr 2022 | 0.9630 | 1.0100 | 0.9120 | 0.9150 | 0.9150 | 617,700 |
26 Apr 2022 | 1.0700 | 1.1000 | 0.9570 | 0.9630 | 0.9630 | 714,800 |
25 Apr 2022 | 1.0300 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 602,600 |
22 Apr 2022 | 1.0100 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 1,143,800 |
21 Apr 2022 | 1.0000 | 1.1250 | 0.9800 | 1.0400 | 1.0400 | 1,030,200 |
20 Apr 2022 | 1.0800 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 913,200 |
19 Apr 2022 | 1.1000 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 870,900 |
18 Apr 2022 | 1.2800 | 1.3000 | 1.1300 | 1.1800 | 1.1800 | 2,835,000 |
14 Apr 2022 | 1.1500 | 1.3800 | 1.1500 | 1.3300 | 1.3300 | 8,452,100 |
13 Apr 2022 | 1.0000 | 1.6400 | 0.9720 | 1.2700 | 1.2700 | 84,273,000 |
12 Apr 2022 | 0.9800 | 1.0350 | 0.9500 | 0.9540 | 0.9540 | 385,400 |
11 Apr 2022 | 1.0200 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 349,800 |
08 Apr 2022 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 330,800 |
07 Apr 2022 | 1.0300 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 356,900 |
06 Apr 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 930,500 |
05 Apr 2022 | 1.1600 | 1.1700 | 1.0200 | 1.0400 | 1.0400 | 949,800 |
04 Apr 2022 | 1.1200 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 1,440,200 |
01 Apr 2022 | 1.1800 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 1,407,100 |
31 Mar 2022 | 1.1500 | 1.1810 | 1.1200 | 1.1500 | 1.1500 | 920,500 |
30 Mar 2022 | 1.2900 | 1.2900 | 1.1300 | 1.1800 | 1.1800 | 5,646,200 |
29 Mar 2022 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 171,900 |
28 Mar 2022 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 138,400 |
25 Mar 2022 | 1.1500 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 279,500 |
24 Mar 2022 | 1.1500 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 515,300 |
23 Mar 2022 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 142,000 |
22 Mar 2022 | 1.0900 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 209,300 |
21 Mar 2022 | 1.2100 | 1.2100 | 1.0600 | 1.1100 | 1.1100 | 455,200 |
18 Mar 2022 | 1.2100 | 1.3100 | 1.1800 | 1.2000 | 1.2000 | 1,590,800 |
17 Mar 2022 | 1.1400 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 153,100 |
16 Mar 2022 | 1.1100 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 184,200 |
15 Mar 2022 | 1.0900 | 1.1220 | 1.0300 | 1.0600 | 1.0600 | 268,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |