Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 0.8500 | 0.9900 | 0.7500 | 0.7600 | 0.7600 | 14,000 |
Aug 08, 2022 | 0.9800 | 0.9800 | 0.7800 | 0.8500 | 0.8500 | 2,600 |
Aug 05, 2022 | 0.7500 | 0.9900 | 0.7500 | 0.9700 | 0.9700 | 10,300 |
Aug 04, 2022 | 0.7700 | 1.0700 | 0.7500 | 0.8600 | 0.8600 | 12,800 |
Aug 03, 2022 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 12,000 |
Aug 02, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 5,500 |
Aug 01, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 |
Jul 29, 2022 | 0.5300 | 0.6500 | 0.5300 | 0.6500 | 0.6500 | 1,700 |
Jul 28, 2022 | 0.6300 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 22,100 |
Jul 27, 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 22,100 |
Jul 26, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 5,900 |
Jul 25, 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 16,200 |
Jul 22, 2022 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | 0.6100 | 7,700 |
Jul 21, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 15,600 |
Jul 20, 2022 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 6,800 |
Jul 19, 2022 | 0.6400 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 7,300 |
Jul 18, 2022 | 0.6700 | 0.7000 | 0.6100 | 0.7000 | 0.7000 | 12,000 |
Jul 15, 2022 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 6,500 |
Jul 14, 2022 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 26,800 |
Jul 13, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 7,700 |
Jul 12, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Jul 11, 2022 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 19,700 |
Jul 08, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 9,200 |
Jul 07, 2022 | 0.6600 | 0.7500 | 0.6500 | 0.6800 | 0.6800 | 17,200 |
Jul 06, 2022 | 0.7500 | 0.7700 | 0.6500 | 0.7700 | 0.7700 | 31,100 |
Jul 05, 2022 | 0.6300 | 0.7600 | 0.6300 | 0.7600 | 0.7600 | 27,100 |
Jul 01, 2022 | 0.8500 | 0.8500 | 0.6000 | 0.6900 | 0.6900 | 52,200 |
Jun 30, 2022 | 0.7500 | 0.8000 | 0.7100 | 0.8000 | 0.8000 | 38,600 |
Jun 29, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 17,400 |
Jun 28, 2022 | 0.6800 | 0.7900 | 0.6400 | 0.7900 | 0.7900 | 41,500 |
Jun 27, 2022 | 0.7000 | 0.7000 | 0.6200 | 0.6800 | 0.6800 | 23,900 |
Jun 24, 2022 | 0.6500 | 0.7000 | 0.6300 | 0.7000 | 0.7000 | 24,900 |
Jun 23, 2022 | 0.7100 | 0.7100 | 0.6200 | 0.6300 | 0.6300 | 23,300 |
Jun 22, 2022 | 0.7200 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 5,200 |
Jun 21, 2022 | 0.7700 | 0.7700 | 0.6700 | 0.7100 | 0.7100 | 7,300 |
Jun 17, 2022 | 0.7600 | 0.7700 | 0.6700 | 0.7700 | 0.7700 | 18,000 |
Jun 16, 2022 | 0.7900 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 1,700 |
Jun 15, 2022 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 4,000 |
Jun 14, 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 58,300 |
Jun 13, 2022 | 0.7500 | 0.8500 | 0.7100 | 0.8000 | 0.8000 | 23,000 |
Jun 10, 2022 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 25,500 |
Jun 09, 2022 | 0.8500 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 4,800 |
Jun 08, 2022 | 0.8300 | 0.9100 | 0.8300 | 0.8300 | 0.8300 | 10,700 |
Jun 07, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 2,800 |
Jun 06, 2022 | 0.8400 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 5,100 |
Jun 03, 2022 | 0.8500 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 22,000 |
Jun 02, 2022 | 0.9700 | 0.9700 | 0.8600 | 0.9000 | 0.9000 | 21,100 |
Jun 01, 2022 | 0.8800 | 0.9700 | 0.8800 | 0.9700 | 0.9700 | 27,400 |
May 31, 2022 | 0.8800 | 1.0000 | 0.8800 | 0.9800 | 0.9800 | 23,200 |
May 27, 2022 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 10,600 |
May 26, 2022 | 1.1000 | 1.1600 | 0.9000 | 1.0000 | 1.0000 | 52,000 |
May 25, 2022 | 1.0000 | 1.0900 | 0.9000 | 1.0900 | 1.0900 | 25,500 |
May 24, 2022 | 0.9000 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 26,500 |
May 23, 2022 | 0.8900 | 1.0900 | 0.8900 | 1.0300 | 1.0300 | 18,800 |
May 20, 2022 | 0.9300 | 0.9800 | 0.8900 | 0.9300 | 0.9300 | 31,100 |
May 19, 2022 | 1.0000 | 1.0000 | 0.8800 | 0.9800 | 0.9800 | 16,200 |
May 18, 2022 | 0.9800 | 1.0000 | 0.8700 | 1.0000 | 1.0000 | 8,200 |
May 17, 2022 | 1.0000 | 1.0000 | 0.8300 | 0.8300 | 0.8300 | 5,600 |
May 16, 2022 | 1.0900 | 1.0900 | 0.9300 | 0.9500 | 0.9500 | 11,400 |
May 13, 2022 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 8,700 |
May 12, 2022 | 0.9800 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 10,300 |
May 11, 2022 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 10,700 |
May 10, 2022 | 1.0900 | 1.0900 | 0.9600 | 1.0000 | 1.0000 | 2,700 |
May 09, 2022 | 0.9600 | 1.0900 | 0.9600 | 1.0900 | 1.0900 | 10,000 |
May 06, 2022 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 14,700 |
May 05, 2022 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 40,300 |
May 04, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 13,400 |
May 03, 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 8,600 |
May 02, 2022 | 1.0800 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 14,200 |
Apr 29, 2022 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 13,100 |
Apr 28, 2022 | 1.1000 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 17,100 |
Apr 27, 2022 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 85,700 |
Apr 26, 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 27,500 |
Apr 25, 2022 | 1.0900 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 16,600 |
Apr 22, 2022 | 1.1100 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 10,000 |
Apr 21, 2022 | 1.1100 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 7,100 |
Apr 20, 2022 | 1.1500 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 18,300 |
Apr 19, 2022 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 8,400 |
Apr 18, 2022 | 1.1500 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 14,700 |
Apr 14, 2022 | 1.1100 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 11,200 |
Apr 13, 2022 | 1.1500 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 3,800 |
Apr 12, 2022 | 1.2300 | 1.2300 | 1.1000 | 1.1000 | 1.1000 | 23,900 |
Apr 11, 2022 | 1.2800 | 1.2800 | 1.1500 | 1.2200 | 1.2200 | 2,300 |
Apr 08, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 14,400 |
Apr 07, 2022 | 1.2000 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 8,200 |
Apr 06, 2022 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 15,200 |
Apr 05, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 50,300 |
Apr 04, 2022 | 1.1600 | 1.4000 | 1.1600 | 1.3500 | 1.3500 | 6,400 |
Apr 01, 2022 | 1.3800 | 1.5000 | 1.2000 | 1.2000 | 1.2000 | 45,000 |
Mar 31, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 20,700 |
Mar 30, 2022 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 13,100 |
Mar 29, 2022 | 1.0600 | 1.4500 | 1.0600 | 1.3500 | 1.3500 | 41,100 |
Mar 28, 2022 | 1.3800 | 1.4500 | 1.3000 | 1.3500 | 1.3500 | 16,100 |
Mar 25, 2022 | 1.1700 | 1.4000 | 1.1700 | 1.2500 | 1.2500 | 16,300 |
Mar 24, 2022 | 1.2500 | 1.4500 | 1.2500 | 1.3500 | 1.3500 | 12,200 |
Mar 23, 2022 | 1.3200 | 1.3200 | 1.1500 | 1.2000 | 1.2000 | 81,400 |
Mar 22, 2022 | 1.1800 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 21,900 |
Mar 21, 2022 | 1.1500 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 7,100 |
Mar 18, 2022 | 1.1300 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 4,600 |
Mar 17, 2022 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |