Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.8500 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 30,400 |
May 19, 2022 | 0.8500 | 0.8800 | 0.7900 | 0.8500 | 0.8500 | 26,800 |
May 18, 2022 | 0.8600 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 37,800 |
May 17, 2022 | 0.8500 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 115,700 |
May 16, 2022 | 0.8200 | 0.8400 | 0.7800 | 0.8200 | 0.8200 | 21,600 |
May 13, 2022 | 0.7700 | 0.8600 | 0.7700 | 0.8200 | 0.8200 | 139,800 |
May 12, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 49,600 |
May 11, 2022 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 44,700 |
May 10, 2022 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 9,800 |
May 09, 2022 | 0.8200 | 0.8600 | 0.7500 | 0.8000 | 0.8000 | 101,500 |
May 06, 2022 | 0.8700 | 0.9200 | 0.8400 | 0.8700 | 0.8700 | 19,900 |
May 05, 2022 | 0.8300 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 60,000 |
May 04, 2022 | 0.8300 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 56,700 |
May 03, 2022 | 0.9100 | 0.9100 | 0.8300 | 0.8300 | 0.8300 | 125,800 |
May 02, 2022 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 6,200 |
Apr 29, 2022 | 0.9200 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 51,100 |
Apr 28, 2022 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 39,300 |
Apr 27, 2022 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 32,000 |
Apr 26, 2022 | 0.9300 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 7,000 |
Apr 25, 2022 | 0.9000 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 28,600 |
Apr 22, 2022 | 0.9000 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 8,400 |
Apr 21, 2022 | 0.9700 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 52,200 |
Apr 20, 2022 | 0.9600 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 33,400 |
Apr 19, 2022 | 0.9500 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 73,700 |
Apr 18, 2022 | 0.9300 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 126,300 |
Apr 14, 2022 | 0.9700 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 31,400 |
Apr 13, 2022 | 1.0600 | 1.0600 | 0.9200 | 0.9500 | 0.9500 | 248,400 |
Apr 12, 2022 | 1.0300 | 1.1200 | 1.0200 | 1.0700 | 1.0700 | 206,800 |
Apr 11, 2022 | 1.1300 | 1.1300 | 1.0000 | 1.0200 | 1.0200 | 57,200 |
Apr 08, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 20,200 |
Apr 07, 2022 | 1.0500 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 84,200 |
Apr 06, 2022 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 54,400 |
Apr 05, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 61,000 |
Apr 04, 2022 | 1.2800 | 1.3000 | 1.0700 | 1.1200 | 1.1200 | 334,500 |
Apr 01, 2022 | 1.2000 | 1.3700 | 1.2000 | 1.3300 | 1.3300 | 121,100 |
Mar 31, 2022 | 1.2000 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 101,600 |
Mar 30, 2022 | 1.3100 | 1.3600 | 1.1700 | 1.1900 | 1.1900 | 363,600 |
Mar 29, 2022 | 1.1800 | 1.5000 | 1.1300 | 1.4100 | 1.4100 | 650,900 |
Mar 28, 2022 | 1.1100 | 1.2000 | 1.0900 | 1.1900 | 1.1900 | 48,800 |
Mar 25, 2022 | 1.1500 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 23,000 |
Mar 24, 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 30,800 |
Mar 23, 2022 | 1.2300 | 1.2300 | 1.1300 | 1.1600 | 1.1600 | 60,800 |
Mar 22, 2022 | 1.0500 | 1.2600 | 1.0400 | 1.2300 | 1.2300 | 291,700 |
Mar 21, 2022 | 1.0900 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 28,800 |
Mar 18, 2022 | 1.0400 | 1.1000 | 0.9700 | 1.0900 | 1.0900 | 47,500 |
Mar 17, 2022 | 1.1800 | 1.1800 | 0.9000 | 1.0400 | 1.0400 | 90,400 |
Mar 16, 2022 | 0.9200 | 1.1300 | 0.9200 | 1.1200 | 1.1200 | 273,700 |
Mar 15, 2022 | 0.8800 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 14,100 |
Mar 14, 2022 | 0.9100 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 17,400 |
Mar 11, 2022 | 0.9500 | 0.9800 | 0.8800 | 0.9500 | 0.9500 | 37,600 |
Mar 10, 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 10,000 |
Mar 09, 2022 | 0.9900 | 1.0500 | 0.8900 | 0.9400 | 0.9400 | 66,300 |
Mar 08, 2022 | 0.9000 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 46,200 |
Mar 07, 2022 | 0.8300 | 0.9700 | 0.8300 | 0.8900 | 0.8900 | 25,000 |
Mar 04, 2022 | 0.9400 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 32,000 |
Mar 03, 2022 | 0.9000 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 17,200 |
Mar 02, 2022 | 0.9500 | 1.0500 | 0.8600 | 0.8600 | 0.8600 | 105,400 |
Mar 01, 2022 | 0.9300 | 1.0000 | 0.8500 | 0.9500 | 0.9500 | 42,200 |
Feb 28, 2022 | 0.8200 | 0.9000 | 0.8000 | 0.8800 | 0.8800 | 68,800 |
Feb 25, 2022 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 3,600 |
Feb 24, 2022 | 0.8500 | 0.8900 | 0.8000 | 0.8700 | 0.8700 | 51,000 |
Feb 23, 2022 | 0.8700 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 14,000 |
Feb 22, 2022 | 0.8700 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 19,600 |
Feb 18, 2022 | 0.8900 | 0.9400 | 0.8500 | 0.9100 | 0.9100 | 44,800 |
Feb 17, 2022 | 0.9200 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 31,800 |
Feb 16, 2022 | 0.9300 | 0.9600 | 0.9100 | 0.9600 | 0.9600 | 4,800 |
Feb 15, 2022 | 0.9000 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 40,300 |
Feb 14, 2022 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 28,200 |
Feb 11, 2022 | 0.9700 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 15,500 |
Feb 10, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 11,900 |
Feb 09, 2022 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 20,800 |
Feb 08, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 27,900 |
Feb 07, 2022 | 0.9500 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 85,100 |
Feb 04, 2022 | 0.9100 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 22,700 |
Feb 03, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 15,600 |
Feb 02, 2022 | 0.9300 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 138,000 |
Feb 01, 2022 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 17,700 |
Jan 31, 2022 | 0.8800 | 0.9500 | 0.8700 | 0.9200 | 0.9200 | 41,800 |
Jan 28, 2022 | 0.8900 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 14,400 |
Jan 27, 2022 | 0.9300 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 19,000 |
Jan 26, 2022 | 0.9100 | 0.9700 | 0.8900 | 0.9300 | 0.9300 | 40,200 |
Jan 25, 2022 | 0.9300 | 0.9700 | 0.8500 | 0.9000 | 0.9000 | 41,200 |
Jan 24, 2022 | 0.9800 | 0.9800 | 0.8500 | 0.8900 | 0.8900 | 98,600 |
Jan 21, 2022 | 1.1500 | 1.1500 | 0.9900 | 0.9900 | 0.9900 | 127,500 |
Jan 20, 2022 | 1.1800 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 56,800 |
Jan 19, 2022 | 1.1800 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 90,300 |
Jan 18, 2022 | 1.1300 | 1.2600 | 1.1100 | 1.2000 | 1.2000 | 421,100 |
Jan 14, 2022 | 1.1900 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 106,200 |
Jan 13, 2022 | 1.2700 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 62,100 |
Jan 12, 2022 | 1.2900 | 1.3900 | 1.2600 | 1.2800 | 1.2800 | 181,200 |
Jan 11, 2022 | 1.1600 | 1.3300 | 1.1600 | 1.3100 | 1.3100 | 206,400 |
Jan 10, 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 71,900 |
Jan 07, 2022 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 77,000 |
Jan 06, 2022 | 1.2600 | 1.2900 | 1.1800 | 1.2700 | 1.2700 | 199,400 |
Jan 05, 2022 | 1.3500 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 51,200 |
Jan 04, 2022 | 1.3200 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 154,100 |
Jan 03, 2022 | 1.2300 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 139,800 |
Dec 31, 2021 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 100,700 |
Dec 30, 2021 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 70,400 |
Dec 29, 2021 | 1.3700 | 1.3700 | 1.2500 | 1.2800 | 1.2800 | 118,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |