Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 0.7500 | 0.7485 | 0.7300 | 0.7305 | 0.7305 | 29,530 |
Aug 08, 2022 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 103,800 |
Aug 05, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 96,700 |
Aug 04, 2022 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 100,800 |
Aug 03, 2022 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 124,900 |
Aug 02, 2022 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 187,000 |
Aug 01, 2022 | 0.7600 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 318,300 |
Jul 29, 2022 | 0.7200 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 136,800 |
Jul 28, 2022 | 0.7700 | 0.8100 | 0.7100 | 0.7200 | 0.7200 | 334,300 |
Jul 27, 2022 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 136,400 |
Jul 26, 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 140,200 |
Jul 25, 2022 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 86,200 |
Jul 22, 2022 | 0.8000 | 0.8100 | 0.7200 | 0.7600 | 0.7600 | 347,700 |
Jul 21, 2022 | 0.8000 | 0.8200 | 0.7500 | 0.8100 | 0.8100 | 323,600 |
Jul 20, 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 1,011,700 |
Jul 19, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 89,400 |
Jul 18, 2022 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 44,400 |
Jul 15, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 70,800 |
Jul 14, 2022 | 0.7700 | 0.7700 | 0.7000 | 0.7300 | 0.7300 | 86,800 |
Jul 13, 2022 | 0.7800 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 141,800 |
Jul 12, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 47,500 |
Jul 11, 2022 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 46,400 |
Jul 08, 2022 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 33,800 |
Jul 07, 2022 | 0.8300 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 72,700 |
Jul 06, 2022 | 0.8000 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 57,100 |
Jul 05, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 101,400 |
Jul 01, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 41,000 |
Jun 30, 2022 | 0.8400 | 0.8500 | 0.7700 | 0.7800 | 0.7800 | 135,100 |
Jun 29, 2022 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 79,400 |
Jun 28, 2022 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 70,100 |
Jun 27, 2022 | 0.8500 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 120,000 |
Jun 24, 2022 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 80,700 |
Jun 23, 2022 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 64,000 |
Jun 22, 2022 | 0.8200 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 347,000 |
Jun 21, 2022 | 0.8100 | 0.8800 | 0.8100 | 0.8100 | 0.8100 | 135,000 |
Jun 17, 2022 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 57,500 |
Jun 16, 2022 | 0.8200 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 188,800 |
Jun 15, 2022 | 0.8000 | 0.8800 | 0.7600 | 0.8200 | 0.8200 | 257,400 |
Jun 14, 2022 | 0.8300 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 90,700 |
Jun 13, 2022 | 0.8800 | 0.8900 | 0.8100 | 0.8200 | 0.8200 | 234,300 |
Jun 10, 2022 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 116,000 |
Jun 09, 2022 | 0.9000 | 1.0500 | 0.8700 | 0.9000 | 0.9000 | 1,292,000 |
Jun 08, 2022 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 56,400 |
Jun 07, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 175,500 |
Jun 06, 2022 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 51,800 |
Jun 03, 2022 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 49,300 |
Jun 02, 2022 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 138,000 |
Jun 01, 2022 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 104,100 |
May 31, 2022 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 123,800 |
May 27, 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 87,600 |
May 26, 2022 | 0.9200 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 80,100 |
May 25, 2022 | 0.9400 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 118,300 |
May 24, 2022 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 68,200 |
May 23, 2022 | 0.9800 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 66,600 |
May 20, 2022 | 0.9800 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 432,000 |
May 19, 2022 | 0.8900 | 0.9800 | 0.8900 | 0.9400 | 0.9400 | 109,800 |
May 18, 2022 | 0.9500 | 0.9500 | 0.8300 | 0.8900 | 0.8900 | 169,000 |
May 17, 2022 | 0.9500 | 1.0100 | 0.9300 | 0.9500 | 0.9500 | 236,500 |
May 16, 2022 | 1.0100 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 89,900 |
May 13, 2022 | 0.9700 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 98,900 |
May 12, 2022 | 0.9900 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 244,900 |
May 11, 2022 | 1.0500 | 1.1000 | 0.9700 | 0.9900 | 0.9900 | 202,500 |
May 10, 2022 | 1.0400 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 98,900 |
May 09, 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 248,900 |
May 06, 2022 | 1.0500 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 187,600 |
May 05, 2022 | 1.0800 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 202,300 |
May 04, 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 160,100 |
May 03, 2022 | 1.0500 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 101,500 |
May 02, 2022 | 1.0500 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 193,800 |
Apr 29, 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 116,000 |
Apr 28, 2022 | 1.0300 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 153,000 |
Apr 27, 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 142,700 |
Apr 26, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 101,200 |
Apr 25, 2022 | 1.0700 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 167,700 |
Apr 22, 2022 | 1.0000 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 168,900 |
Apr 21, 2022 | 1.0800 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 639,900 |
Apr 20, 2022 | 1.0900 | 1.0900 | 0.9900 | 1.0100 | 1.0100 | 350,000 |
Apr 19, 2022 | 0.9600 | 1.1400 | 0.9500 | 1.1200 | 1.1200 | 816,900 |
Apr 18, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 279,600 |
Apr 14, 2022 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 203,500 |
Apr 13, 2022 | 0.9500 | 1.0900 | 0.9400 | 1.0300 | 1.0300 | 578,400 |
Apr 12, 2022 | 1.2200 | 1.2500 | 0.9400 | 0.9500 | 0.9500 | 3,179,600 |
Apr 11, 2022 | 1.1800 | 1.3800 | 1.0200 | 1.2700 | 1.2700 | 16,995,000 |
Apr 08, 2022 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 99,100 |
Apr 07, 2022 | 1.0900 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 111,500 |
Apr 06, 2022 | 1.0800 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 255,400 |
Apr 05, 2022 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 61,500 |
Apr 04, 2022 | 1.1300 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 197,000 |
Apr 01, 2022 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 143,300 |
Mar 31, 2022 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 126,700 |
Mar 30, 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 125,100 |
Mar 29, 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 148,400 |
Mar 28, 2022 | 1.1300 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 135,200 |
Mar 25, 2022 | 1.1200 | 1.1600 | 1.0700 | 1.1100 | 1.1100 | 141,900 |
Mar 24, 2022 | 1.1000 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 439,800 |
Mar 23, 2022 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 284,800 |
Mar 22, 2022 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 472,100 |
Mar 21, 2022 | 0.9900 | 1.0800 | 0.9900 | 1.0800 | 1.0800 | 344,100 |
Mar 18, 2022 | 0.9300 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 184,700 |
Mar 17, 2022 | 0.8800 | 0.9400 | 0.8400 | 0.9200 | 0.9200 | 309,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |