Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 139,600 |
Jul 01, 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 48,400 |
Jun 30, 2022 | 0.6300 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 42,900 |
Jun 29, 2022 | 0.6300 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 137,800 |
Jun 28, 2022 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 147,200 |
Jun 27, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 94,100 |
Jun 24, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 118,300 |
Jun 23, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 63,600 |
Jun 22, 2022 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 68,100 |
Jun 21, 2022 | 0.6300 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 95,400 |
Jun 17, 2022 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 0.6200 | 130,400 |
Jun 16, 2022 | 0.6900 | 0.7100 | 0.6200 | 0.6200 | 0.6200 | 305,200 |
Jun 15, 2022 | 0.6800 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 101,100 |
Jun 14, 2022 | 0.7000 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 81,300 |
Jun 13, 2022 | 0.6800 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 95,900 |
Jun 10, 2022 | 0.7200 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 58,400 |
Jun 09, 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 53,800 |
Jun 08, 2022 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 194,700 |
Jun 07, 2022 | 0.6900 | 0.7800 | 0.6900 | 0.7200 | 0.7200 | 103,900 |
Jun 06, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 120,400 |
Jun 03, 2022 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 122,900 |
Jun 02, 2022 | 0.6900 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 168,200 |
Jun 01, 2022 | 0.6400 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 85,200 |
May 31, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 51,800 |
May 27, 2022 | 0.6400 | 0.7100 | 0.6100 | 0.6600 | 0.6600 | 528,700 |
May 26, 2022 | 0.6400 | 0.6700 | 0.5900 | 0.6200 | 0.6200 | 196,700 |
May 25, 2022 | 0.6500 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 85,400 |
May 24, 2022 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 85,300 |
May 23, 2022 | 0.6500 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 92,700 |
May 20, 2022 | 0.7000 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 103,700 |
May 19, 2022 | 0.6900 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 157,300 |
May 18, 2022 | 0.7500 | 0.7500 | 0.6500 | 0.6900 | 0.6900 | 135,300 |
May 17, 2022 | 0.7400 | 0.7600 | 0.6800 | 0.7200 | 0.7200 | 514,000 |
May 16, 2022 | 0.7400 | 0.8700 | 0.7100 | 0.8500 | 0.8500 | 999,100 |
May 13, 2022 | 0.6500 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 239,600 |
May 12, 2022 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 89,300 |
May 11, 2022 | 0.6700 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 122,600 |
May 10, 2022 | 0.6600 | 0.7200 | 0.5600 | 0.6700 | 0.6700 | 388,000 |
May 09, 2022 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 192,600 |
May 06, 2022 | 0.7200 | 0.7600 | 0.6900 | 0.7100 | 0.7100 | 104,600 |
May 05, 2022 | 0.8000 | 0.8000 | 0.7100 | 0.7400 | 0.7400 | 120,500 |
May 04, 2022 | 0.7300 | 0.8000 | 0.7100 | 0.8000 | 0.8000 | 193,900 |
May 03, 2022 | 0.6900 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 274,800 |
May 02, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 144,600 |
Apr 29, 2022 | 0.6800 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 199,400 |
Apr 28, 2022 | 0.7100 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 210,400 |
Apr 27, 2022 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 219,500 |
Apr 26, 2022 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 163,400 |
Apr 25, 2022 | 0.6700 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 104,300 |
Apr 22, 2022 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 189,900 |
Apr 21, 2022 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 131,000 |
Apr 20, 2022 | 0.7000 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 124,200 |
Apr 19, 2022 | 0.6900 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 228,900 |
Apr 18, 2022 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 285,200 |
Apr 14, 2022 | 0.7400 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 220,500 |
Apr 13, 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 309,900 |
Apr 12, 2022 | 0.7400 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 341,700 |
Apr 11, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 325,400 |
Apr 08, 2022 | 0.7900 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 499,900 |
Apr 07, 2022 | 0.8200 | 0.8400 | 0.7600 | 0.7900 | 0.7900 | 858,100 |
Apr 06, 2022 | 0.8700 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 584,900 |
Apr 05, 2022 | 0.8800 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 576,400 |
Apr 04, 2022 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 736,200 |
Apr 01, 2022 | 0.8500 | 0.8700 | 0.8100 | 0.8300 | 0.8300 | 1,119,300 |
Mar 31, 2022 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 1,014,800 |
Mar 30, 2022 | 0.8700 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 1,687,900 |
Mar 29, 2022 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 1,580,300 |
Mar 28, 2022 | 0.8400 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 1,348,200 |
Mar 25, 2022 | 0.8500 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 1,583,500 |
Mar 24, 2022 | 0.9200 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 3,024,100 |
Mar 23, 2022 | 1.1300 | 1.1900 | 0.8800 | 0.9300 | 0.9300 | 26,445,900 |
Mar 22, 2022 | 0.8200 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 8,819,600 |
Mar 21, 2022 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 329,800 |
Mar 18, 2022 | 0.8800 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 328,400 |
Mar 17, 2022 | 0.8500 | 0.9000 | 0.8100 | 0.8700 | 0.8700 | 268,100 |
Mar 16, 2022 | 0.8500 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 208,800 |
Mar 15, 2022 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 63,200 |
Mar 14, 2022 | 0.9100 | 0.9100 | 0.8200 | 0.8400 | 0.8400 | 134,700 |
Mar 11, 2022 | 0.9100 | 0.9500 | 0.8400 | 0.8700 | 0.8700 | 64,100 |
Mar 10, 2022 | 0.9200 | 0.9700 | 0.8900 | 0.9100 | 0.9100 | 79,300 |
Mar 09, 2022 | 0.9100 | 0.9800 | 0.8800 | 0.9200 | 0.9200 | 210,800 |
Mar 08, 2022 | 0.8700 | 0.9200 | 0.8300 | 0.9000 | 0.9000 | 175,500 |
Mar 07, 2022 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 137,800 |
Mar 04, 2022 | 0.9500 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 139,300 |
Mar 03, 2022 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 139,400 |
Mar 02, 2022 | 1.0600 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 148,700 |
Mar 01, 2022 | 1.1100 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 111,800 |
Feb 28, 2022 | 1.1200 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 50,300 |
Feb 25, 2022 | 1.0800 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 159,300 |
Feb 24, 2022 | 0.9500 | 1.1000 | 0.9000 | 1.1000 | 1.1000 | 366,200 |
Feb 23, 2022 | 1.0500 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 166,400 |
Feb 22, 2022 | 1.0900 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 270,500 |
Feb 18, 2022 | 1.1800 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 186,000 |
Feb 17, 2022 | 1.2300 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 319,400 |
Feb 16, 2022 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 550,600 |
Feb 15, 2022 | 1.3800 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 204,200 |
Feb 14, 2022 | 1.4200 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 278,000 |
Feb 11, 2022 | 1.4700 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 194,600 |
Feb 10, 2022 | 1.5300 | 1.5800 | 1.4700 | 1.4800 | 1.4800 | 268,200 |
Feb 09, 2022 | 1.4700 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 210,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |