Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 1.0500 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 398,500 |
May 18, 2022 | 1.0700 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 389,900 |
May 17, 2022 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 426,500 |
May 16, 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 371,400 |
May 13, 2022 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 279,700 |
May 12, 2022 | 0.8900 | 1.0300 | 0.8900 | 0.9700 | 0.9700 | 595,900 |
May 11, 2022 | 0.9500 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 408,500 |
May 10, 2022 | 1.0100 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 660,200 |
May 09, 2022 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 515,800 |
May 06, 2022 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 238,600 |
May 05, 2022 | 1.0900 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 547,500 |
May 04, 2022 | 1.1200 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 789,600 |
May 03, 2022 | 1.1200 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 518,200 |
May 02, 2022 | 1.1400 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 1,334,500 |
Apr 29, 2022 | 0.8800 | 1.1900 | 0.8800 | 1.1600 | 1.1600 | 4,255,000 |
Apr 28, 2022 | 0.8500 | 0.9100 | 0.8300 | 0.8900 | 0.8900 | 733,900 |
Apr 27, 2022 | 0.8600 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 661,400 |
Apr 26, 2022 | 0.8700 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 660,400 |
Apr 25, 2022 | 0.8600 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 285,400 |
Apr 22, 2022 | 0.9100 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 943,100 |
Apr 21, 2022 | 0.9500 | 1.0000 | 0.9100 | 0.9200 | 0.9200 | 1,176,100 |
Apr 20, 2022 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 511,100 |
Apr 19, 2022 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 325,600 |
Apr 18, 2022 | 1.0000 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 836,000 |
Apr 14, 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9800 | 0.9800 | 323,500 |
Apr 13, 2022 | 0.9000 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 411,300 |
Apr 12, 2022 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 505,300 |
Apr 11, 2022 | 0.9600 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 384,700 |
Apr 08, 2022 | 0.9900 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 516,500 |
Apr 07, 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 526,400 |
Apr 06, 2022 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 506,200 |
Apr 05, 2022 | 1.0600 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 353,200 |
Apr 04, 2022 | 1.1100 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 1,038,600 |
Apr 01, 2022 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 453,800 |
Mar 31, 2022 | 1.0000 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 837,800 |
Mar 30, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 478,400 |
Mar 29, 2022 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 768,100 |
Mar 28, 2022 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 723,200 |
Mar 25, 2022 | 1.1100 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 808,500 |
Mar 24, 2022 | 1.1000 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 1,401,000 |
Mar 23, 2022 | 1.0800 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 1,202,200 |
Mar 22, 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 1,179,400 |
Mar 21, 2022 | 1.1300 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 1,548,400 |
Mar 18, 2022 | 0.9900 | 1.1500 | 0.9800 | 1.1500 | 1.1500 | 2,998,300 |
Mar 17, 2022 | 0.9000 | 1.1000 | 0.9000 | 1.0500 | 1.0500 | 18,499,500 |
Mar 16, 2022 | 0.7900 | 0.8200 | 0.6600 | 0.7000 | 0.7000 | 1,606,500 |
Mar 15, 2022 | 0.8100 | 0.8500 | 0.7500 | 0.7700 | 0.7700 | 863,300 |
Mar 14, 2022 | 0.7400 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 1,438,000 |
Mar 11, 2022 | 0.8000 | 0.8300 | 0.7200 | 0.7500 | 0.7500 | 756,200 |
Mar 10, 2022 | 0.7400 | 0.8300 | 0.7000 | 0.8000 | 0.8000 | 2,642,600 |
Mar 09, 2022 | 0.6800 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 312,800 |
Mar 08, 2022 | 0.6900 | 0.7500 | 0.6500 | 0.6800 | 0.6800 | 596,700 |
Mar 07, 2022 | 0.6800 | 0.7200 | 0.6200 | 0.6900 | 0.6900 | 921,400 |
Mar 04, 2022 | 0.7100 | 0.8100 | 0.6100 | 0.6500 | 0.6500 | 2,909,700 |
Mar 03, 2022 | 0.6600 | 0.7800 | 0.6400 | 0.7200 | 0.7200 | 1,711,800 |
Mar 02, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 185,800 |
Mar 01, 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 241,800 |
Feb 28, 2022 | 0.6300 | 0.6900 | 0.6300 | 0.6900 | 0.6900 | 245,500 |
Feb 25, 2022 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 182,100 |
Feb 24, 2022 | 0.6100 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 393,400 |
Feb 23, 2022 | 0.6100 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 279,900 |
Feb 22, 2022 | 0.6500 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 217,900 |
Feb 18, 2022 | 0.6500 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 255,000 |
Feb 17, 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 285,600 |
Feb 16, 2022 | 0.6900 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 280,900 |
Feb 15, 2022 | 0.6100 | 0.7000 | 0.6100 | 0.6900 | 0.6900 | 1,101,300 |
Feb 14, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 300,200 |
Feb 11, 2022 | 0.6200 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 448,500 |
Feb 10, 2022 | 0.6200 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 400,400 |
Feb 09, 2022 | 0.6200 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 358,000 |
Feb 08, 2022 | 0.6400 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 458,100 |
Feb 07, 2022 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 497,100 |
Feb 04, 2022 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 214,700 |
Feb 03, 2022 | 0.6700 | 0.7100 | 0.6300 | 0.6400 | 0.6400 | 190,200 |
Feb 02, 2022 | 0.7300 | 0.7500 | 0.6600 | 0.6900 | 0.6900 | 334,900 |
Feb 01, 2022 | 0.7200 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 223,300 |
Jan 31, 2022 | 0.6400 | 0.7700 | 0.6400 | 0.7400 | 0.7400 | 545,900 |
Jan 28, 2022 | 0.5900 | 0.6600 | 0.5600 | 0.6400 | 0.6400 | 317,300 |
Jan 27, 2022 | 0.6400 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 305,200 |
Jan 26, 2022 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 254,000 |
Jan 25, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 154,300 |
Jan 24, 2022 | 0.5600 | 0.6800 | 0.5500 | 0.6600 | 0.6600 | 944,100 |
Jan 21, 2022 | 0.6400 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 786,300 |
Jan 20, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 412,500 |
Jan 19, 2022 | 0.7400 | 0.7600 | 0.6700 | 0.7000 | 0.7000 | 590,900 |
Jan 18, 2022 | 0.7800 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 428,300 |
Jan 14, 2022 | 0.8200 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 582,700 |
Jan 13, 2022 | 0.7200 | 0.8500 | 0.7200 | 0.8100 | 0.8100 | 1,772,700 |
Jan 12, 2022 | 0.7300 | 0.7700 | 0.7000 | 0.7000 | 0.7000 | 336,400 |
Jan 11, 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 221,400 |
Jan 10, 2022 | 0.7600 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 204,200 |
Jan 07, 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 182,500 |
Jan 06, 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 229,000 |
Jan 05, 2022 | 0.7600 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 386,400 |
Jan 04, 2022 | 0.7900 | 0.8000 | 0.7300 | 0.7600 | 0.7600 | 238,600 |
Jan 03, 2022 | 0.7400 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 297,700 |
Dec 31, 2021 | 0.7200 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 536,300 |
Dec 30, 2021 | 0.7000 | 0.7400 | 0.6800 | 0.7200 | 0.7200 | 287,200 |
Dec 29, 2021 | 0.6400 | 0.7200 | 0.6400 | 0.7100 | 0.7100 | 620,900 |
Dec 28, 2021 | 0.6900 | 0.7000 | 0.6200 | 0.6500 | 0.6500 | 1,321,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |