Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.8000 | 0.8200 | 0.7510 | 0.8000 | 0.8000 | 1,397,300 |
11 Aug 2022 | 0.7400 | 0.8260 | 0.7200 | 0.8080 | 0.8080 | 1,389,500 |
10 Aug 2022 | 0.7230 | 0.7300 | 0.7000 | 0.7290 | 0.7290 | 517,200 |
09 Aug 2022 | 0.7230 | 0.7270 | 0.6700 | 0.7030 | 0.7030 | 943,800 |
08 Aug 2022 | 0.7540 | 0.7620 | 0.7300 | 0.7380 | 0.7380 | 1,139,600 |
05 Aug 2022 | 0.7800 | 0.7800 | 0.7350 | 0.7750 | 0.7750 | 1,144,500 |
04 Aug 2022 | 0.8320 | 0.8320 | 0.7600 | 0.8000 | 0.8000 | 1,758,700 |
03 Aug 2022 | 0.6700 | 0.8590 | 0.6330 | 0.8150 | 0.8150 | 4,965,700 |
02 Aug 2022 | 0.7850 | 0.7850 | 0.7110 | 0.7400 | 0.7400 | 3,160,500 |
01 Aug 2022 | 0.9390 | 0.9780 | 0.8010 | 0.8200 | 0.8200 | 14,405,500 |
29 Jul 2022 | 0.5990 | 1.0500 | 0.5810 | 0.7930 | 0.7930 | 105,134,900 |
28 Jul 2022 | 0.5350 | 0.5600 | 0.5100 | 0.5230 | 0.5230 | 4,295,300 |
27 Jul 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 212,000 |
26 Jul 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5120 | 0.5120 | 302,200 |
25 Jul 2022 | 0.5480 | 0.5500 | 0.5220 | 0.5350 | 0.5350 | 210,200 |
22 Jul 2022 | 0.5400 | 0.5600 | 0.5200 | 0.5360 | 0.5360 | 300,800 |
21 Jul 2022 | 0.5400 | 0.5800 | 0.5400 | 0.5540 | 0.5540 | 144,800 |
20 Jul 2022 | 0.5400 | 0.5800 | 0.5400 | 0.5540 | 0.5540 | 303,300 |
19 Jul 2022 | 0.5600 | 0.5600 | 0.5350 | 0.5450 | 0.5450 | 269,400 |
18 Jul 2022 | 0.5300 | 0.5580 | 0.5300 | 0.5370 | 0.5370 | 333,200 |
15 Jul 2022 | 0.5270 | 0.5480 | 0.5200 | 0.5480 | 0.5480 | 306,300 |
14 Jul 2022 | 0.5800 | 0.5900 | 0.5200 | 0.5270 | 0.5270 | 392,100 |
13 Jul 2022 | 0.5660 | 0.5800 | 0.5600 | 0.5780 | 0.5780 | 188,900 |
12 Jul 2022 | 0.5900 | 0.6000 | 0.5600 | 0.5660 | 0.5660 | 265,500 |
11 Jul 2022 | 0.5800 | 0.6290 | 0.5770 | 0.6000 | 0.6000 | 868,700 |
08 Jul 2022 | 0.5600 | 0.5880 | 0.5600 | 0.5800 | 0.5800 | 655,700 |
07 Jul 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 589,200 |
06 Jul 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5610 | 0.5610 | 381,900 |
05 Jul 2022 | 0.5600 | 0.5850 | 0.5500 | 0.5500 | 0.5500 | 267,600 |
01 Jul 2022 | 0.5700 | 0.5950 | 0.5600 | 0.5620 | 0.5620 | 316,500 |
30 Jun 2022 | 0.5800 | 0.6110 | 0.5700 | 0.6000 | 0.6000 | 414,600 |
29 Jun 2022 | 0.5900 | 0.5900 | 0.5510 | 0.5730 | 0.5730 | 191,400 |
28 Jun 2022 | 0.6300 | 0.6300 | 0.5650 | 0.5790 | 0.5790 | 229,800 |
27 Jun 2022 | 0.6150 | 0.6190 | 0.6000 | 0.6120 | 0.6120 | 235,200 |
24 Jun 2022 | 0.6000 | 0.6200 | 0.5810 | 0.6150 | 0.6150 | 613,600 |
23 Jun 2022 | 0.6400 | 0.6400 | 0.5800 | 0.5910 | 0.5910 | 491,700 |
22 Jun 2022 | 0.5700 | 0.5900 | 0.5560 | 0.5800 | 0.5800 | 306,800 |
21 Jun 2022 | 0.5600 | 0.5900 | 0.5570 | 0.5870 | 0.5870 | 783,700 |
17 Jun 2022 | 0.5130 | 0.5680 | 0.5130 | 0.5430 | 0.5430 | 570,600 |
16 Jun 2022 | 0.5200 | 0.5400 | 0.5000 | 0.5080 | 0.5080 | 597,600 |
15 Jun 2022 | 0.5200 | 0.5540 | 0.5110 | 0.5180 | 0.5180 | 583,000 |
14 Jun 2022 | 0.5350 | 0.5480 | 0.5020 | 0.5200 | 0.5200 | 1,024,900 |
13 Jun 2022 | 0.5300 | 0.5690 | 0.5100 | 0.5140 | 0.5140 | 808,700 |
10 Jun 2022 | 0.5730 | 0.5900 | 0.5600 | 0.5750 | 0.5750 | 286,300 |
09 Jun 2022 | 0.6370 | 0.6400 | 0.5500 | 0.5790 | 0.5790 | 1,213,000 |
08 Jun 2022 | 0.6450 | 0.6700 | 0.6100 | 0.6230 | 0.6230 | 774,700 |
07 Jun 2022 | 0.6480 | 0.6600 | 0.6320 | 0.6500 | 0.6500 | 876,900 |
06 Jun 2022 | 0.7400 | 0.7400 | 0.6400 | 0.6500 | 0.6500 | 1,588,800 |
03 Jun 2022 | 0.7300 | 0.7410 | 0.6700 | 0.7350 | 0.7350 | 4,191,100 |
02 Jun 2022 | 0.5900 | 0.9110 | 0.5700 | 0.8440 | 0.8440 | 12,917,000 |
01 Jun 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5720 | 0.5720 | 1,930,600 |
31 May 2022 | 0.5500 | 0.6100 | 0.5400 | 0.5590 | 0.5590 | 2,909,000 |
27 May 2022 | 0.5800 | 0.5800 | 0.5110 | 0.5350 | 0.5350 | 2,985,100 |
26 May 2022 | 0.8510 | 0.8600 | 0.4900 | 0.5770 | 0.5770 | 17,613,700 |
25 May 2022 | 1.3600 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 291,000 |
24 May 2022 | 1.4500 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 281,200 |
23 May 2022 | 1.5500 | 1.5690 | 1.4200 | 1.4800 | 1.4800 | 340,600 |
20 May 2022 | 1.5300 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 963,800 |
19 May 2022 | 1.3600 | 1.6800 | 1.3400 | 1.5000 | 1.5000 | 2,207,100 |
18 May 2022 | 1.3500 | 1.4600 | 1.3000 | 1.3200 | 1.3200 | 337,300 |
17 May 2022 | 1.3600 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 313,700 |
16 May 2022 | 1.4000 | 1.4700 | 1.3200 | 1.3600 | 1.3600 | 453,100 |
13 May 2022 | 1.3000 | 1.3400 | 1.2200 | 1.3200 | 1.3200 | 501,500 |
12 May 2022 | 1.2400 | 1.3500 | 1.1600 | 1.2200 | 1.2200 | 761,200 |
11 May 2022 | 1.2700 | 1.3000 | 1.1500 | 1.1700 | 1.1700 | 448,800 |
10 May 2022 | 1.4100 | 1.4200 | 1.2800 | 1.3100 | 1.3100 | 330,600 |
09 May 2022 | 1.4900 | 1.5100 | 1.3200 | 1.3500 | 1.3500 | 402,200 |
06 May 2022 | 1.7000 | 1.7000 | 1.4900 | 1.5100 | 1.5100 | 347,000 |
05 May 2022 | 1.6300 | 1.6900 | 1.5100 | 1.6800 | 1.6800 | 722,900 |
04 May 2022 | 1.6400 | 1.6800 | 1.5600 | 1.6300 | 1.6300 | 406,800 |
03 May 2022 | 1.6300 | 1.6800 | 1.4800 | 1.6600 | 1.6600 | 563,700 |
02 May 2022 | 1.5300 | 1.6400 | 1.4900 | 1.5500 | 1.5500 | 555,000 |
29 Apr 2022 | 1.5700 | 1.6100 | 1.5150 | 1.5600 | 1.5600 | 348,100 |
28 Apr 2022 | 1.7000 | 1.7020 | 1.4900 | 1.5500 | 1.5500 | 597,900 |
27 Apr 2022 | 1.6600 | 1.7100 | 1.6100 | 1.6800 | 1.6800 | 439,400 |
26 Apr 2022 | 1.7400 | 1.8100 | 1.6500 | 1.6900 | 1.6900 | 271,000 |
25 Apr 2022 | 1.6100 | 1.8500 | 1.5900 | 1.8200 | 1.8200 | 572,800 |
22 Apr 2022 | 1.8000 | 1.8300 | 1.6100 | 1.7000 | 1.7000 | 611,800 |
21 Apr 2022 | 2.1500 | 2.1800 | 1.8500 | 1.8500 | 1.8500 | 977,600 |
20 Apr 2022 | 2.1700 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 361,400 |
19 Apr 2022 | 2.1400 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 285,600 |
18 Apr 2022 | 2.3600 | 2.3600 | 2.1500 | 2.1500 | 2.1500 | 256,100 |
14 Apr 2022 | 2.3000 | 2.4500 | 2.2500 | 2.4200 | 2.4200 | 260,300 |
13 Apr 2022 | 2.2000 | 2.3100 | 2.1600 | 2.3000 | 2.3000 | 235,400 |
12 Apr 2022 | 2.1800 | 2.2750 | 2.1300 | 2.2000 | 2.2000 | 331,600 |
11 Apr 2022 | 2.1500 | 2.3000 | 2.0800 | 2.1800 | 2.1800 | 676,000 |
08 Apr 2022 | 2.2500 | 2.2800 | 2.1100 | 2.1600 | 2.1600 | 869,600 |
07 Apr 2022 | 2.3600 | 2.3600 | 2.2550 | 2.2850 | 2.2850 | 458,200 |
06 Apr 2022 | 2.3800 | 2.3900 | 2.2500 | 2.3900 | 2.3900 | 389,500 |
05 Apr 2022 | 2.3800 | 2.4500 | 2.3400 | 2.3800 | 2.3800 | 319,200 |
04 Apr 2022 | 2.3900 | 2.4400 | 2.3300 | 2.4200 | 2.4200 | 487,700 |
01 Apr 2022 | 2.4700 | 2.4890 | 2.3800 | 2.4200 | 2.4200 | 465,400 |
31 Mar 2022 | 2.6900 | 2.7000 | 2.2600 | 2.4500 | 2.4500 | 2,249,700 |
30 Mar 2022 | 2.8500 | 2.9600 | 2.8100 | 2.8500 | 2.8500 | 393,700 |
29 Mar 2022 | 2.8600 | 2.9300 | 2.7700 | 2.8200 | 2.8200 | 382,900 |
28 Mar 2022 | 2.7600 | 2.8700 | 2.6500 | 2.8300 | 2.8300 | 847,600 |
25 Mar 2022 | 2.8100 | 2.8300 | 2.7100 | 2.7700 | 2.7700 | 384,200 |
24 Mar 2022 | 2.9000 | 2.9880 | 2.7700 | 2.7700 | 2.7700 | 569,400 |
23 Mar 2022 | 2.9400 | 3.0250 | 2.8500 | 2.8500 | 2.8500 | 481,600 |
22 Mar 2022 | 2.9300 | 2.9900 | 2.8500 | 2.9500 | 2.9500 | 691,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |