Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
17 May 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
16 May 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
13 May 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
12 May 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
11 May 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
10 May 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
09 May 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
06 May 2022 | 0.7800 | 0.8050 | 0.7550 | 0.7800 | 0.7800 | 46,567,215 |
05 May 2022 | 0.8450 | 0.8600 | 0.7900 | 0.8400 | 0.8400 | 75,537,170 |
04 May 2022 | 1.1500 | 1.1800 | 0.7700 | 0.8000 | 0.8000 | 127,359,553 |
03 May 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
02 May 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
29 Apr 2022 | 1.0050 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 23,755,570 |
28 Apr 2022 | 1.0250 | 1.0500 | 0.9600 | 0.9950 | 0.9950 | 44,438,793 |
27 Apr 2022 | 1.0050 | 1.0250 | 0.9900 | 1.0100 | 1.0100 | 41,957,001 |
26 Apr 2022 | 1.0550 | 1.0700 | 1.0050 | 1.0600 | 1.0600 | 28,995,672 |
22 Apr 2022 | 1.0750 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 20,625,252 |
21 Apr 2022 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 20,684,547 |
20 Apr 2022 | 1.2100 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 23,287,003 |
19 Apr 2022 | 1.1850 | 1.2150 | 1.1600 | 1.1950 | 1.1950 | 22,894,210 |
14 Apr 2022 | 1.1950 | 1.2100 | 1.1625 | 1.1750 | 1.1750 | 52,980,745 |
13 Apr 2022 | 1.1100 | 1.1550 | 1.0650 | 1.1500 | 1.1500 | 52,165,103 |
12 Apr 2022 | 1.0100 | 1.0550 | 1.0000 | 1.0300 | 1.0300 | 34,812,219 |
11 Apr 2022 | 1.1450 | 1.1500 | 1.0500 | 1.0550 | 1.0550 | 30,273,886 |
08 Apr 2022 | 1.1550 | 1.1650 | 1.1150 | 1.1200 | 1.1200 | 24,727,335 |
07 Apr 2022 | 1.1250 | 1.1750 | 1.1000 | 1.1250 | 1.1250 | 39,278,013 |
06 Apr 2022 | 1.1750 | 1.2100 | 1.1350 | 1.1450 | 1.1450 | 49,951,457 |
05 Apr 2022 | 1.3450 | 1.3650 | 1.2150 | 1.2250 | 1.2250 | 36,626,941 |
04 Apr 2022 | 1.3400 | 1.3650 | 1.3100 | 1.3300 | 1.3300 | 33,782,463 |
01 Apr 2022 | 1.2250 | 1.3100 | 1.1900 | 1.3000 | 1.3000 | 42,827,057 |
31 Mar 2022 | 1.2100 | 1.2650 | 1.2000 | 1.2350 | 1.2350 | 33,504,848 |
30 Mar 2022 | 1.2450 | 1.2550 | 1.1850 | 1.2050 | 1.2050 | 24,422,235 |
29 Mar 2022 | 1.1900 | 1.2450 | 1.1550 | 1.2350 | 1.2350 | 36,150,930 |
28 Mar 2022 | 1.1450 | 1.2000 | 1.1400 | 1.1850 | 1.1850 | 32,625,308 |
25 Mar 2022 | 1.1400 | 1.1650 | 1.1150 | 1.1400 | 1.1400 | 44,447,098 |
24 Mar 2022 | 1.0100 | 1.1350 | 1.0100 | 1.1050 | 1.1050 | 45,273,317 |
23 Mar 2022 | 1.0250 | 1.0400 | 0.9850 | 1.0300 | 1.0300 | 38,738,163 |
22 Mar 2022 | 0.9550 | 1.0250 | 0.9350 | 1.0050 | 1.0050 | 53,298,805 |
21 Mar 2022 | 0.9100 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 43,718,639 |
18 Mar 2022 | 0.8600 | 0.9175 | 0.8250 | 0.9150 | 0.9150 | 287,612,887 |
17 Mar 2022 | 0.8500 | 0.8750 | 0.8400 | 0.8450 | 0.8450 | 28,640,916 |
16 Mar 2022 | 0.8500 | 0.8550 | 0.8075 | 0.8200 | 0.8200 | 21,633,856 |
15 Mar 2022 | 0.8450 | 0.8550 | 0.8000 | 0.8250 | 0.8250 | 28,756,642 |
14 Mar 2022 | 0.8950 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 33,148,865 |
11 Mar 2022 | 0.8450 | 0.9000 | 0.8400 | 0.8950 | 0.8950 | 31,709,080 |
10 Mar 2022 | 0.8400 | 0.8800 | 0.8300 | 0.8350 | 0.8350 | 33,607,217 |
09 Mar 2022 | 0.8300 | 0.8450 | 0.8050 | 0.8150 | 0.8150 | 36,506,344 |
08 Mar 2022 | 0.8250 | 0.8550 | 0.7950 | 0.8050 | 0.8050 | 42,585,565 |
07 Mar 2022 | 0.9350 | 0.9600 | 0.8675 | 0.8700 | 0.8700 | 36,156,873 |
04 Mar 2022 | 0.9400 | 0.9650 | 0.8950 | 0.9150 | 0.9150 | 36,093,137 |
03 Mar 2022 | 0.8950 | 0.9750 | 0.8900 | 0.9450 | 0.9450 | 48,971,946 |
02 Mar 2022 | 0.8350 | 0.8850 | 0.8250 | 0.8750 | 0.8750 | 25,637,310 |
01 Mar 2022 | 0.8050 | 0.8650 | 0.8000 | 0.8500 | 0.8500 | 35,088,840 |
28 Feb 2022 | 0.7650 | 0.7950 | 0.7350 | 0.7900 | 0.7900 | 33,255,735 |
25 Feb 2022 | 0.7400 | 0.7550 | 0.7250 | 0.7450 | 0.7450 | 23,825,934 |
24 Feb 2022 | 0.7550 | 0.7600 | 0.7000 | 0.7050 | 0.7050 | 34,858,613 |
23 Feb 2022 | 0.7100 | 0.7900 | 0.7100 | 0.7850 | 0.7850 | 29,184,324 |
22 Feb 2022 | 0.7650 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 21,854,854 |
21 Feb 2022 | 0.7950 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 16,804,463 |
18 Feb 2022 | 0.7500 | 0.8100 | 0.7450 | 0.8050 | 0.8050 | 22,204,568 |
17 Feb 2022 | 0.8050 | 0.8150 | 0.7850 | 0.7900 | 0.7900 | 16,904,992 |
16 Feb 2022 | 0.8600 | 0.8700 | 0.8050 | 0.8050 | 0.8050 | 42,969,551 |
15 Feb 2022 | 0.7950 | 0.7975 | 0.7250 | 0.7300 | 0.7300 | 36,574,540 |
14 Feb 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 33,663,390 |
11 Feb 2022 | 0.8500 | 0.8850 | 0.8400 | 0.8650 | 0.8650 | 22,783,229 |
10 Feb 2022 | 0.8750 | 0.9200 | 0.8750 | 0.8800 | 0.8800 | 23,630,559 |
09 Feb 2022 | 0.8150 | 0.8600 | 0.8150 | 0.8550 | 0.8550 | 24,382,734 |
08 Feb 2022 | 0.7650 | 0.8050 | 0.7650 | 0.8050 | 0.8050 | 16,909,975 |
07 Feb 2022 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 13,659,102 |
04 Feb 2022 | 0.7100 | 0.7700 | 0.7050 | 0.7700 | 0.7700 | 20,186,252 |
03 Feb 2022 | 0.7550 | 0.7650 | 0.7150 | 0.7250 | 0.7250 | 18,243,832 |
02 Feb 2022 | 0.7650 | 0.7800 | 0.7500 | 0.7550 | 0.7550 | 15,504,324 |
01 Feb 2022 | 0.7200 | 0.7650 | 0.7200 | 0.7450 | 0.7450 | 26,687,906 |
31 Jan 2022 | 0.6850 | 0.7100 | 0.6750 | 0.7000 | 0.7000 | 16,084,479 |
28 Jan 2022 | 0.6900 | 0.6900 | 0.6450 | 0.6700 | 0.6700 | 26,874,963 |
27 Jan 2022 | 0.6750 | 0.7200 | 0.6450 | 0.6650 | 0.6650 | 39,310,362 |
25 Jan 2022 | 0.7300 | 0.7450 | 0.6450 | 0.6600 | 0.6600 | 52,884,653 |
24 Jan 2022 | 0.7050 | 0.7600 | 0.6800 | 0.7300 | 0.7300 | 38,902,117 |
21 Jan 2022 | 0.7950 | 0.8050 | 0.7400 | 0.7450 | 0.7450 | 30,658,757 |
20 Jan 2022 | 0.7850 | 0.8200 | 0.7750 | 0.8000 | 0.8000 | 25,250,953 |
19 Jan 2022 | 0.7800 | 0.8300 | 0.7650 | 0.8000 | 0.8000 | 24,977,275 |
18 Jan 2022 | 0.8800 | 0.8900 | 0.7800 | 0.8000 | 0.8000 | 43,621,228 |
17 Jan 2022 | 0.9250 | 0.9250 | 0.8600 | 0.8650 | 0.8650 | 30,881,319 |
14 Jan 2022 | 0.9400 | 0.9550 | 0.9100 | 0.9250 | 0.9250 | 28,420,200 |
13 Jan 2022 | 0.9700 | 0.9950 | 0.9150 | 0.9200 | 0.9200 | 40,080,516 |
12 Jan 2022 | 0.9000 | 0.9750 | 0.8925 | 0.9750 | 0.9750 | 40,094,605 |
11 Jan 2022 | 0.8850 | 0.9150 | 0.8800 | 0.8800 | 0.8800 | 15,644,819 |
10 Jan 2022 | 0.8750 | 0.9100 | 0.8450 | 0.8950 | 0.8950 | 21,294,250 |
07 Jan 2022 | 0.8750 | 0.8800 | 0.8350 | 0.8650 | 0.8650 | 31,185,948 |
06 Jan 2022 | 0.8850 | 0.9200 | 0.8550 | 0.8650 | 0.8650 | 38,514,775 |
05 Jan 2022 | 0.8750 | 0.9250 | 0.8700 | 0.9150 | 0.9150 | 39,829,838 |
04 Jan 2022 | 0.7900 | 0.8800 | 0.7900 | 0.8750 | 0.8750 | 41,164,258 |
31 Dec 2021 | 0.7650 | 0.7900 | 0.7450 | 0.7750 | 0.7750 | 24,902,672 |
30 Dec 2021 | 0.7650 | 0.8000 | 0.7450 | 0.7650 | 0.7650 | 28,321,744 |
29 Dec 2021 | 0.7100 | 0.7850 | 0.7100 | 0.7650 | 0.7650 | 42,858,698 |
24 Dec 2021 | 0.6950 | 0.7200 | 0.6800 | 0.7050 | 0.7050 | 11,486,830 |
23 Dec 2021 | 0.6950 | 0.7150 | 0.6750 | 0.6850 | 0.6850 | 15,706,950 |
22 Dec 2021 | 0.7150 | 0.7250 | 0.6800 | 0.6850 | 0.6850 | 12,920,789 |
21 Dec 2021 | 0.6800 | 0.7150 | 0.6550 | 0.7100 | 0.7100 | 26,393,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |