Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 0.9300 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 37,000 |
Aug 04, 2022 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 21,200 |
Aug 03, 2022 | 0.9100 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 53,900 |
Aug 02, 2022 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 23,000 |
Aug 01, 2022 | 0.9400 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 27,600 |
Jul 29, 2022 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 83,000 |
Jul 28, 2022 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 83,500 |
Jul 27, 2022 | 0.9900 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 77,400 |
Jul 26, 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 69,100 |
Jul 25, 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 67,300 |
Jul 22, 2022 | 0.9700 | 1.0500 | 0.9700 | 1.0300 | 1.0300 | 103,100 |
Jul 21, 2022 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 61,100 |
Jul 20, 2022 | 0.9500 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 400,400 |
Jul 19, 2022 | 0.8500 | 0.9500 | 0.8500 | 0.9400 | 0.9400 | 212,700 |
Jul 18, 2022 | 0.8800 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 60,700 |
Jul 15, 2022 | 0.9000 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 55,500 |
Jul 14, 2022 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 35,200 |
Jul 13, 2022 | 0.8600 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 32,600 |
Jul 12, 2022 | 0.8800 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 42,100 |
Jul 11, 2022 | 0.8700 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 30,600 |
Jul 08, 2022 | 0.8800 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 31,800 |
Jul 07, 2022 | 0.9000 | 0.9500 | 0.8600 | 0.8900 | 0.8900 | 58,900 |
Jul 06, 2022 | 0.8800 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 30,000 |
Jul 05, 2022 | 0.8000 | 0.9500 | 0.7700 | 0.9400 | 0.9400 | 280,200 |
Jul 01, 2022 | 0.8800 | 0.8900 | 0.8000 | 0.8400 | 0.8400 | 76,400 |
Jun 30, 2022 | 0.9000 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 120,400 |
Jun 29, 2022 | 0.9900 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 209,600 |
Jun 28, 2022 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 190,100 |
Jun 27, 2022 | 1.0000 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 43,200 |
Jun 24, 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 70,800 |
Jun 23, 2022 | 1.0200 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 192,100 |
Jun 22, 2022 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 164,200 |
Jun 21, 2022 | 1.0300 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 229,700 |
Jun 17, 2022 | 1.0000 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 370,000 |
Jun 16, 2022 | 0.9900 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 246,500 |
Jun 15, 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 65,600 |
Jun 14, 2022 | 1.0200 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 238,500 |
Jun 13, 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 132,700 |
Jun 10, 2022 | 1.0000 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 285,000 |
Jun 09, 2022 | 1.0300 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 710,500 |
Jun 08, 2022 | 1.0100 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 294,500 |
Jun 07, 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 389,700 |
Jun 06, 2022 | 1.0200 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 194,400 |
Jun 03, 2022 | 1.0200 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 160,000 |
Jun 02, 2022 | 0.9900 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 273,600 |
Jun 01, 2022 | 1.0000 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 212,500 |
May 31, 2022 | 1.0000 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 246,600 |
May 27, 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 249,400 |
May 26, 2022 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 204,800 |
May 25, 2022 | 0.9900 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 715,900 |
May 24, 2022 | 0.9400 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 1,004,600 |
May 23, 2022 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 42,100 |
May 20, 2022 | 0.9000 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 51,500 |
May 19, 2022 | 0.8900 | 0.9300 | 0.8400 | 0.9300 | 0.9300 | 75,300 |
May 18, 2022 | 0.8900 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 50,100 |
May 17, 2022 | 0.9300 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 59,500 |
May 16, 2022 | 0.9400 | 0.9500 | 0.8800 | 0.9300 | 0.9300 | 61,100 |
May 13, 2022 | 0.9000 | 0.9500 | 0.8500 | 0.9400 | 0.9400 | 167,200 |
May 12, 2022 | 0.9200 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 225,800 |
May 11, 2022 | 0.9500 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 563,700 |
May 10, 2022 | 0.9000 | 1.0300 | 0.8600 | 1.0000 | 1.0000 | 965,500 |
May 09, 2022 | 0.9100 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 673,700 |
May 06, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 796,700 |
May 05, 2022 | 0.8400 | 0.9400 | 0.8200 | 0.9300 | 0.9300 | 578,000 |
May 04, 2022 | 0.7900 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 307,200 |
May 03, 2022 | 0.8100 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 173,100 |
May 02, 2022 | 0.7300 | 0.8300 | 0.6900 | 0.8000 | 0.8000 | 401,500 |
Apr 29, 2022 | 0.6500 | 0.7500 | 0.6300 | 0.7300 | 0.7300 | 345,500 |
Apr 28, 2022 | 0.6600 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 81,800 |
Apr 27, 2022 | 0.6500 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 55,300 |
Apr 26, 2022 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 71,900 |
Apr 25, 2022 | 0.6500 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 77,100 |
Apr 22, 2022 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 64,800 |
Apr 21, 2022 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 75,900 |
Apr 20, 2022 | 0.6500 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 135,300 |
Apr 19, 2022 | 0.6700 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 77,400 |
Apr 18, 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 86,100 |
Apr 14, 2022 | 0.6500 | 0.7000 | 0.6200 | 0.6700 | 0.6700 | 56,000 |
Apr 13, 2022 | 0.6600 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 62,800 |
Apr 12, 2022 | 0.6200 | 0.6800 | 0.6000 | 0.6700 | 0.6700 | 191,000 |
Apr 11, 2022 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 63,900 |
Apr 08, 2022 | 0.6100 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 81,900 |
Apr 07, 2022 | 0.6400 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 58,800 |
Apr 06, 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 58,100 |
Apr 05, 2022 | 0.6500 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 69,900 |
Apr 04, 2022 | 0.6600 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 67,800 |
Apr 01, 2022 | 0.6500 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 76,400 |
Mar 31, 2022 | 0.6800 | 0.7100 | 0.6200 | 0.6400 | 0.6400 | 102,800 |
Mar 30, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 150,200 |
Mar 29, 2022 | 0.7400 | 0.7400 | 0.6500 | 0.6800 | 0.6800 | 127,900 |
Mar 28, 2022 | 0.7100 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 244,700 |
Mar 25, 2022 | 0.6900 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 437,500 |
Mar 24, 2022 | 0.6200 | 0.7000 | 0.6200 | 0.6800 | 0.6800 | 830,500 |
Mar 23, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 72,700 |
Mar 22, 2022 | 0.6200 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 154,200 |
Mar 21, 2022 | 0.6000 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 228,700 |
Mar 18, 2022 | 0.6000 | 0.6600 | 0.5900 | 0.6100 | 0.6100 | 114,900 |
Mar 17, 2022 | 0.5900 | 0.6600 | 0.5800 | 0.6100 | 0.6100 | 158,200 |
Mar 16, 2022 | 0.5800 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 98,300 |
Mar 15, 2022 | 0.6500 | 0.6700 | 0.5400 | 0.5500 | 0.5500 | 326,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |