Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 2,124,500 |
Aug 10, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 1,047,200 |
Aug 09, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 794,000 |
Aug 08, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 560,600 |
Aug 05, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 543,200 |
Aug 04, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 664,400 |
Aug 03, 2022 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 430,800 |
Aug 02, 2022 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 592,500 |
Aug 01, 2022 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 753,900 |
Jul 29, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 493,200 |
Jul 28, 2022 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 1,055,600 |
Jul 27, 2022 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 519,200 |
Jul 26, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 469,900 |
Jul 25, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 872,100 |
Jul 22, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 748,700 |
Jul 21, 2022 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 2,149,300 |
Jul 20, 2022 | 0.4800 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 413,200 |
Jul 19, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 232,000 |
Jul 18, 2022 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 625,000 |
Jul 15, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 413,900 |
Jul 14, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 271,800 |
Jul 13, 2022 | 0.4900 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 276,500 |
Jul 12, 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 489,300 |
Jul 11, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 356,700 |
Jul 08, 2022 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 662,700 |
Jul 07, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 334,400 |
Jul 06, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 356,500 |
Jul 05, 2022 | 0.4400 | 0.5500 | 0.4400 | 0.5300 | 0.5300 | 697,300 |
Jul 01, 2022 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 560,000 |
Jun 30, 2022 | 0.4600 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 597,500 |
Jun 29, 2022 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 370,500 |
Jun 28, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 316,900 |
Jun 27, 2022 | 0.4400 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 624,400 |
Jun 24, 2022 | 0.4300 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 361,500 |
Jun 23, 2022 | 0.4000 | 0.4400 | 0.3900 | 0.4400 | 0.4400 | 394,100 |
Jun 22, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 219,700 |
Jun 21, 2022 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 413,700 |
Jun 17, 2022 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 413,800 |
Jun 16, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 528,100 |
Jun 15, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 632,800 |
Jun 14, 2022 | 0.4200 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 630,700 |
Jun 13, 2022 | 0.4000 | 0.4600 | 0.4000 | 0.4200 | 0.4200 | 1,099,700 |
Jun 10, 2022 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 410,500 |
Jun 09, 2022 | 0.4600 | 0.4900 | 0.4400 | 0.4500 | 0.4500 | 538,700 |
Jun 08, 2022 | 0.4400 | 0.4900 | 0.4400 | 0.4600 | 0.4600 | 461,900 |
Jun 07, 2022 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 615,900 |
Jun 06, 2022 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 459,000 |
Jun 03, 2022 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 494,700 |
Jun 02, 2022 | 0.4400 | 0.5100 | 0.4400 | 0.4700 | 0.4700 | 750,400 |
Jun 01, 2022 | 0.4800 | 0.5100 | 0.4300 | 0.4400 | 0.4400 | 1,441,700 |
May 31, 2022 | 0.4700 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 720,900 |
May 27, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 532,600 |
May 26, 2022 | 0.4200 | 0.4600 | 0.4000 | 0.4500 | 0.4500 | 806,600 |
May 25, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 331,200 |
May 24, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 509,800 |
May 23, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 511,100 |
May 20, 2022 | 0.4400 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 567,800 |
May 19, 2022 | 0.4000 | 0.4600 | 0.4000 | 0.4500 | 0.4500 | 351,600 |
May 18, 2022 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 409,100 |
May 17, 2022 | 0.4000 | 0.4400 | 0.3200 | 0.4300 | 0.4300 | 954,200 |
May 16, 2022 | 0.4000 | 0.5000 | 0.3900 | 0.4600 | 0.4600 | 1,769,500 |
May 13, 2022 | 0.3500 | 0.4000 | 0.3400 | 0.3800 | 0.3800 | 667,400 |
May 12, 2022 | 0.3200 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 868,600 |
May 11, 2022 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 753,500 |
May 10, 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 570,000 |
May 09, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 951,300 |
May 06, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 355,900 |
May 05, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 397,900 |
May 04, 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 400,000 |
May 03, 2022 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 500,400 |
May 02, 2022 | 0.4300 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 629,200 |
Apr 29, 2022 | 0.4200 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 1,445,000 |
Apr 28, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 1,212,500 |
Apr 27, 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 490,300 |
Apr 26, 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 351,700 |
Apr 25, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 852,200 |
Apr 22, 2022 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 999,200 |
Apr 21, 2022 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 663,300 |
Apr 20, 2022 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 496,700 |
Apr 19, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 584,700 |
Apr 18, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 741,100 |
Apr 14, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 461,400 |
Apr 13, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 770,600 |
Apr 12, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 787,700 |
Apr 11, 2022 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 1,947,000 |
Apr 08, 2022 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 1,452,800 |
Apr 07, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 980,200 |
Apr 06, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 812,900 |
Apr 05, 2022 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 644,400 |
Apr 04, 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 753,500 |
Apr 01, 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 1,094,100 |
Mar 31, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 2,011,100 |
Mar 30, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 732,900 |
Mar 29, 2022 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 836,800 |
Mar 28, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 781,700 |
Mar 25, 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 683,300 |
Mar 24, 2022 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 876,500 |
Mar 23, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 692,900 |
Mar 22, 2022 | 0.6400 | 0.6600 | 0.5900 | 0.6400 | 0.6400 | 864,800 |
Mar 21, 2022 | 0.6200 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 1,551,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |