Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 0.5499 | 0.5549 | 0.5386 | 0.5446 | 0.5446 | 21,499 |
Aug 05, 2022 | 0.5300 | 0.5390 | 0.5010 | 0.5390 | 0.5390 | 51,900 |
Aug 04, 2022 | 0.4400 | 0.5300 | 0.4300 | 0.5200 | 0.5200 | 182,600 |
Aug 03, 2022 | 0.4320 | 0.4800 | 0.4210 | 0.4300 | 0.4300 | 128,100 |
Aug 02, 2022 | 0.4530 | 0.4600 | 0.4300 | 0.4530 | 0.4530 | 25,800 |
Aug 01, 2022 | 0.4620 | 0.4620 | 0.4400 | 0.4560 | 0.4560 | 11,200 |
Jul 29, 2022 | 0.4480 | 0.4760 | 0.4330 | 0.4600 | 0.4600 | 13,400 |
Jul 28, 2022 | 0.4300 | 0.4480 | 0.4300 | 0.4400 | 0.4400 | 23,400 |
Jul 27, 2022 | 0.4240 | 0.4430 | 0.4210 | 0.4360 | 0.4360 | 11,900 |
Jul 26, 2022 | 0.4420 | 0.4480 | 0.4230 | 0.4440 | 0.4440 | 12,500 |
Jul 25, 2022 | 0.4140 | 0.4600 | 0.4140 | 0.4450 | 0.4450 | 10,400 |
Jul 22, 2022 | 0.4120 | 0.4790 | 0.4120 | 0.4340 | 0.4340 | 15,200 |
Jul 21, 2022 | 0.4400 | 0.4650 | 0.4300 | 0.4310 | 0.4310 | 77,900 |
Jul 20, 2022 | 0.4400 | 0.4820 | 0.4400 | 0.4430 | 0.4430 | 42,200 |
Jul 19, 2022 | 0.4600 | 0.4800 | 0.4430 | 0.4470 | 0.4470 | 26,200 |
Jul 18, 2022 | 0.4770 | 0.4770 | 0.4400 | 0.4430 | 0.4430 | 40,900 |
Jul 15, 2022 | 0.4900 | 0.4960 | 0.4600 | 0.4690 | 0.4690 | 15,800 |
Jul 14, 2022 | 0.4600 | 0.5020 | 0.4600 | 0.4800 | 0.4800 | 32,400 |
Jul 13, 2022 | 0.4920 | 0.4920 | 0.4630 | 0.4800 | 0.4800 | 44,000 |
Jul 12, 2022 | 0.4450 | 0.5180 | 0.4300 | 0.4900 | 0.4900 | 173,400 |
Jul 11, 2022 | 0.5040 | 0.5040 | 0.4410 | 0.4700 | 0.4700 | 33,200 |
Jul 08, 2022 | 0.5040 | 0.5090 | 0.4700 | 0.4700 | 0.4700 | 20,200 |
Jul 07, 2022 | 0.4980 | 0.4980 | 0.4300 | 0.4880 | 0.4880 | 34,900 |
Jul 06, 2022 | 0.4460 | 0.4790 | 0.4200 | 0.4710 | 0.4710 | 22,700 |
Jul 05, 2022 | 0.4100 | 0.4800 | 0.4100 | 0.4410 | 0.4410 | 53,000 |
Jul 01, 2022 | 0.4580 | 0.4830 | 0.4200 | 0.4270 | 0.4270 | 92,400 |
Jun 30, 2022 | 0.4780 | 0.4980 | 0.4600 | 0.4600 | 0.4600 | 34,000 |
Jun 29, 2022 | 0.4900 | 0.5070 | 0.4610 | 0.4780 | 0.4780 | 21,200 |
Jun 28, 2022 | 0.5090 | 0.5090 | 0.4770 | 0.4890 | 0.4890 | 27,900 |
Jun 27, 2022 | 0.5000 | 0.5140 | 0.4800 | 0.5100 | 0.5100 | 45,800 |
Jun 24, 2022 | 0.5200 | 0.5400 | 0.4300 | 0.4300 | 0.4300 | 66,000 |
Jun 23, 2022 | 0.5360 | 0.5420 | 0.5140 | 0.5200 | 0.5200 | 23,900 |
Jun 22, 2022 | 0.4910 | 0.5350 | 0.4900 | 0.5330 | 0.5330 | 27,300 |
Jun 21, 2022 | 0.4890 | 0.5200 | 0.4890 | 0.5200 | 0.5200 | 29,500 |
Jun 17, 2022 | 0.5390 | 0.5500 | 0.4700 | 0.4800 | 0.4800 | 60,900 |
Jun 16, 2022 | 0.5260 | 0.5620 | 0.5070 | 0.5200 | 0.5200 | 30,300 |
Jun 15, 2022 | 0.5900 | 0.5900 | 0.5000 | 0.5050 | 0.5050 | 29,600 |
Jun 14, 2022 | 0.6150 | 0.6150 | 0.5000 | 0.5100 | 0.5100 | 55,100 |
Jun 13, 2022 | 0.5350 | 0.5790 | 0.5200 | 0.5240 | 0.5240 | 44,500 |
Jun 10, 2022 | 0.5990 | 0.6200 | 0.5200 | 0.5600 | 0.5600 | 30,800 |
Jun 09, 2022 | 0.5630 | 0.6200 | 0.5500 | 0.6160 | 0.6160 | 43,000 |
Jun 08, 2022 | 0.5050 | 0.5800 | 0.5050 | 0.5800 | 0.5800 | 115,900 |
Jun 07, 2022 | 0.5640 | 0.6000 | 0.5640 | 0.5790 | 0.5790 | 80,400 |
Jun 06, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5960 | 0.5960 | 32,400 |
Jun 03, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6070 | 0.6070 | 6,700 |
Jun 02, 2022 | 0.5420 | 0.6200 | 0.5420 | 0.6100 | 0.6100 | 43,400 |
Jun 01, 2022 | 0.6000 | 0.6000 | 0.5780 | 0.5800 | 0.5800 | 12,400 |
May 31, 2022 | 0.5620 | 0.6200 | 0.5620 | 0.6000 | 0.6000 | 21,100 |
May 27, 2022 | 0.5890 | 0.5990 | 0.5790 | 0.5790 | 0.5790 | 17,000 |
May 26, 2022 | 0.6170 | 0.6170 | 0.5620 | 0.5840 | 0.5840 | 56,700 |
May 25, 2022 | 0.6300 | 0.6400 | 0.5370 | 0.5550 | 0.5550 | 104,500 |
May 24, 2022 | 0.5500 | 0.6200 | 0.5500 | 0.6160 | 0.6160 | 44,300 |
May 23, 2022 | 0.5800 | 0.5930 | 0.5590 | 0.5630 | 0.5630 | 8,800 |
May 20, 2022 | 0.5980 | 0.6100 | 0.5690 | 0.5800 | 0.5800 | 20,200 |
May 19, 2022 | 0.5920 | 0.6200 | 0.5900 | 0.6120 | 0.6120 | 3,400 |
May 18, 2022 | 0.5850 | 0.6120 | 0.5850 | 0.6120 | 0.6120 | 34,600 |
May 17, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 48,200 |
May 16, 2022 | 0.6390 | 0.6390 | 0.6000 | 0.6100 | 0.6100 | 12,600 |
May 13, 2022 | 0.6000 | 0.6300 | 0.5700 | 0.6090 | 0.6090 | 62,700 |
May 12, 2022 | 0.5990 | 0.6290 | 0.5400 | 0.6150 | 0.6150 | 283,100 |
May 11, 2022 | 0.6080 | 0.6240 | 0.5290 | 0.6180 | 0.6180 | 122,700 |
May 10, 2022 | 0.4730 | 0.6480 | 0.4600 | 0.6260 | 0.6260 | 227,400 |
May 09, 2022 | 0.5980 | 0.5980 | 0.4500 | 0.4880 | 0.4880 | 163,000 |
May 06, 2022 | 0.5900 | 0.6310 | 0.5320 | 0.5800 | 0.5800 | 108,100 |
May 05, 2022 | 0.5830 | 0.6290 | 0.5730 | 0.5850 | 0.5850 | 67,800 |
May 04, 2022 | 0.6680 | 0.6700 | 0.6100 | 0.6290 | 0.6290 | 56,000 |
May 03, 2022 | 0.6900 | 0.6900 | 0.6400 | 0.6410 | 0.6410 | 42,400 |
May 02, 2022 | 0.6200 | 0.6900 | 0.6200 | 0.6850 | 0.6850 | 84,400 |
Apr 29, 2022 | 0.6800 | 0.6900 | 0.6440 | 0.6670 | 0.6670 | 10,000 |
Apr 28, 2022 | 0.6530 | 0.6760 | 0.6180 | 0.6730 | 0.6730 | 18,300 |
Apr 27, 2022 | 0.6140 | 0.7470 | 0.6140 | 0.6600 | 0.6600 | 203,600 |
Apr 26, 2022 | 0.6410 | 0.6440 | 0.6100 | 0.6240 | 0.6240 | 109,600 |
Apr 25, 2022 | 0.6700 | 0.6990 | 0.6100 | 0.6750 | 0.6750 | 141,800 |
Apr 22, 2022 | 0.6790 | 0.6790 | 0.6070 | 0.6600 | 0.6600 | 146,600 |
Apr 21, 2022 | 0.6070 | 0.6750 | 0.6070 | 0.6420 | 0.6420 | 54,100 |
Apr 20, 2022 | 0.5490 | 0.6200 | 0.5490 | 0.6060 | 0.6060 | 64,100 |
Apr 19, 2022 | 0.5800 | 0.6500 | 0.5710 | 0.6200 | 0.6200 | 77,600 |
Apr 18, 2022 | 0.6700 | 0.6700 | 0.5730 | 0.5820 | 0.5820 | 123,500 |
Apr 14, 2022 | 0.5690 | 0.7100 | 0.5690 | 0.6700 | 0.6700 | 250,400 |
Apr 13, 2022 | 0.5600 | 0.6600 | 0.5400 | 0.5530 | 0.5530 | 254,200 |
Apr 12, 2022 | 0.5160 | 0.5630 | 0.5150 | 0.5400 | 0.5400 | 284,300 |
Apr 11, 2022 | 0.5010 | 0.5280 | 0.5010 | 0.5150 | 0.5150 | 97,400 |
Apr 08, 2022 | 0.5550 | 0.5650 | 0.5100 | 0.5140 | 0.5140 | 81,600 |
Apr 07, 2022 | 0.5510 | 0.5650 | 0.5430 | 0.5430 | 0.5430 | 31,300 |
Apr 06, 2022 | 0.5960 | 0.5960 | 0.5580 | 0.5590 | 0.5590 | 27,500 |
Apr 05, 2022 | 0.5720 | 0.5930 | 0.5570 | 0.5580 | 0.5580 | 39,100 |
Apr 04, 2022 | 0.5850 | 0.6000 | 0.5660 | 0.5800 | 0.5800 | 46,400 |
Apr 01, 2022 | 0.5650 | 0.5980 | 0.5650 | 0.5660 | 0.5660 | 26,400 |
Mar 31, 2022 | 0.5800 | 0.6190 | 0.5700 | 0.5700 | 0.5700 | 46,000 |
Mar 30, 2022 | 0.6170 | 0.6170 | 0.5300 | 0.5980 | 0.5980 | 97,800 |
Mar 29, 2022 | 0.6100 | 0.6190 | 0.5910 | 0.5910 | 0.5910 | 24,900 |
Mar 28, 2022 | 0.6630 | 0.6630 | 0.5500 | 0.5880 | 0.5880 | 90,000 |
Mar 25, 2022 | 0.6000 | 0.6000 | 0.5660 | 0.5830 | 0.5830 | 29,200 |
Mar 24, 2022 | 0.6350 | 0.6470 | 0.5610 | 0.5980 | 0.5980 | 120,300 |
Mar 23, 2022 | 0.6000 | 0.7260 | 0.5610 | 0.6140 | 0.6140 | 558,200 |
Mar 22, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5920 | 0.5920 | 120,200 |
Mar 21, 2022 | 0.5510 | 0.6000 | 0.5500 | 0.5890 | 0.5890 | 72,500 |
Mar 18, 2022 | 0.5410 | 0.5870 | 0.5200 | 0.5780 | 0.5780 | 181,000 |
Mar 17, 2022 | 0.5430 | 0.5510 | 0.5110 | 0.5410 | 0.5410 | 63,700 |
Mar 16, 2022 | 0.5560 | 0.5800 | 0.5050 | 0.5450 | 0.5450 | 34,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |