Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.8700 | 0.9300 | 0.8700 | 0.9250 | 0.9250 | 8,380,773 |
23 June 2022 | 0.8950 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 7,979,380 |
22 June 2022 | 0.9350 | 0.9500 | 0.8850 | 0.8850 | 0.8850 | 10,571,041 |
21 June 2022 | 0.9250 | 0.9500 | 0.9150 | 0.9200 | 0.9200 | 12,707,731 |
20 June 2022 | 0.9450 | 0.9600 | 0.8950 | 0.9150 | 0.9150 | 12,936,148 |
17 June 2022 | 0.8300 | 0.9050 | 0.8150 | 0.9050 | 0.9050 | 57,899,277 |
16 June 2022 | 0.8200 | 0.8800 | 0.8150 | 0.8600 | 0.8600 | 18,203,843 |
15 June 2022 | 0.8350 | 0.8450 | 0.7800 | 0.7800 | 0.7800 | 11,290,266 |
14 June 2022 | 0.8050 | 0.8400 | 0.7650 | 0.8400 | 0.8400 | 27,139,881 |
10 June 2022 | 0.8750 | 0.8900 | 0.8550 | 0.8750 | 0.8750 | 12,721,665 |
09 June 2022 | 0.9400 | 0.9450 | 0.8925 | 0.9000 | 0.9000 | 12,363,915 |
08 June 2022 | 1.0150 | 1.0250 | 0.9400 | 0.9500 | 0.9500 | 10,209,702 |
07 June 2022 | 1.0250 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 11,355,096 |
06 June 2022 | 1.0650 | 1.0800 | 1.0200 | 1.0250 | 1.0250 | 9,589,044 |
03 June 2022 | 1.0900 | 1.1050 | 1.0600 | 1.0650 | 1.0650 | 8,617,997 |
02 June 2022 | 1.0950 | 1.1100 | 1.0650 | 1.0650 | 1.0650 | 9,776,174 |
01 June 2022 | 1.1350 | 1.1350 | 1.1050 | 1.1050 | 1.1050 | 8,483,725 |
31 May 2022 | 1.1500 | 1.1500 | 1.1050 | 1.1350 | 1.1350 | 13,852,022 |
30 May 2022 | 1.1150 | 1.1350 | 1.1000 | 1.1300 | 1.1300 | 11,030,115 |
27 May 2022 | 1.1050 | 1.1150 | 1.0700 | 1.0850 | 1.0850 | 10,796,301 |
26 May 2022 | 1.0700 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 17,074,371 |
25 May 2022 | 1.1600 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 26,068,783 |
24 May 2022 | 1.3250 | 1.3450 | 1.1400 | 1.1500 | 1.1500 | 34,726,220 |
23 May 2022 | 1.2100 | 1.3500 | 1.1950 | 1.2700 | 1.2700 | 33,898,364 |
20 May 2022 | 1.1300 | 1.2050 | 1.1150 | 1.1700 | 1.1700 | 18,619,589 |
19 May 2022 | 1.1050 | 1.1500 | 1.0750 | 1.1100 | 1.1100 | 16,379,712 |
18 May 2022 | 1.1800 | 1.2150 | 1.1550 | 1.1800 | 1.1800 | 18,135,644 |
17 May 2022 | 1.1250 | 1.1550 | 1.0850 | 1.1400 | 1.1400 | 11,865,580 |
16 May 2022 | 1.1550 | 1.1950 | 1.1050 | 1.1100 | 1.1100 | 23,011,571 |
13 May 2022 | 1.0600 | 1.1500 | 1.0600 | 1.1150 | 1.1150 | 23,048,130 |
12 May 2022 | 1.0400 | 1.1150 | 1.0200 | 1.0500 | 1.0500 | 17,021,370 |
11 May 2022 | 1.0400 | 1.0850 | 1.0050 | 1.0650 | 1.0650 | 19,363,185 |
10 May 2022 | 1.1500 | 1.2000 | 1.0000 | 1.0200 | 1.0200 | 44,874,371 |
09 May 2022 | 1.0500 | 1.2250 | 1.0350 | 1.2100 | 1.2100 | 38,882,883 |
06 May 2022 | 0.9600 | 1.2050 | 0.9500 | 1.0600 | 1.0600 | 37,239,797 |
05 May 2022 | 0.9500 | 1.0400 | 0.9450 | 1.0250 | 1.0250 | 14,748,205 |
04 May 2022 | 0.9450 | 0.9550 | 0.9075 | 0.9300 | 0.9300 | 6,630,732 |
03 May 2022 | 0.9350 | 0.9600 | 0.9325 | 0.9350 | 0.9350 | 5,193,374 |
02 May 2022 | 0.9450 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 9,783,686 |
29 Apr 2022 | 0.9400 | 0.9950 | 0.9350 | 0.9800 | 0.9800 | 12,389,140 |
28 Apr 2022 | 0.9200 | 0.9500 | 0.9150 | 0.9200 | 0.9200 | 5,496,117 |
27 Apr 2022 | 0.8650 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 13,160,776 |
26 Apr 2022 | 0.9150 | 0.9425 | 0.8950 | 0.9150 | 0.9150 | 8,300,590 |
22 Apr 2022 | 0.9650 | 0.9800 | 0.9250 | 0.9250 | 0.9250 | 13,942,248 |
21 Apr 2022 | 0.9850 | 1.0175 | 0.9600 | 1.0050 | 1.0050 | 11,665,286 |
20 Apr 2022 | 0.9750 | 0.9850 | 0.9400 | 0.9550 | 0.9550 | 7,883,984 |
19 Apr 2022 | 0.9050 | 0.9700 | 0.9050 | 0.9550 | 0.9550 | 9,727,557 |
14 Apr 2022 | 0.9200 | 0.9450 | 0.8900 | 0.9100 | 0.9100 | 10,487,699 |
13 Apr 2022 | 0.8800 | 0.9150 | 0.8700 | 0.9000 | 0.9000 | 9,779,497 |
12 Apr 2022 | 0.9000 | 0.9050 | 0.8600 | 0.8650 | 0.8650 | 10,350,576 |
11 Apr 2022 | 0.9500 | 0.9500 | 0.9050 | 0.9050 | 0.9050 | 8,513,778 |
08 Apr 2022 | 0.9400 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 8,629,799 |
07 Apr 2022 | 0.9550 | 0.9650 | 0.9250 | 0.9250 | 0.9250 | 9,075,787 |
06 Apr 2022 | 0.9700 | 0.9900 | 0.9500 | 0.9550 | 0.9550 | 8,350,971 |
05 Apr 2022 | 1.0200 | 1.0450 | 0.9800 | 0.9800 | 0.9800 | 11,353,409 |
04 Apr 2022 | 0.9700 | 0.9950 | 0.9400 | 0.9950 | 0.9950 | 14,443,456 |
01 Apr 2022 | 0.9500 | 0.9900 | 0.9450 | 0.9700 | 0.9700 | 11,204,747 |
31 Mar 2022 | 0.9750 | 0.9750 | 0.9450 | 0.9650 | 0.9650 | 10,562,862 |
30 Mar 2022 | 0.9400 | 1.0050 | 0.9350 | 0.9650 | 0.9650 | 17,961,709 |
29 Mar 2022 | 0.9200 | 0.9500 | 0.8950 | 0.9300 | 0.9300 | 14,906,870 |
28 Mar 2022 | 0.9600 | 0.9800 | 0.9000 | 0.9050 | 0.9050 | 17,082,890 |
25 Mar 2022 | 1.0300 | 1.0400 | 0.9550 | 0.9600 | 0.9600 | 21,507,976 |
24 Mar 2022 | 1.0700 | 1.0900 | 1.0050 | 1.0200 | 1.0200 | 31,717,096 |
23 Mar 2022 | 0.9650 | 1.0200 | 0.9450 | 1.0200 | 1.0200 | 22,016,586 |
22 Mar 2022 | 0.9600 | 0.9750 | 0.9400 | 0.9550 | 0.9550 | 8,093,650 |
21 Mar 2022 | 0.9900 | 1.0100 | 0.9450 | 0.9500 | 0.9500 | 12,363,729 |
18 Mar 2022 | 1.0100 | 1.0200 | 0.9450 | 0.9800 | 0.9800 | 38,269,045 |
17 Mar 2022 | 0.9750 | 1.0325 | 0.9650 | 0.9900 | 0.9900 | 17,733,487 |
16 Mar 2022 | 0.9850 | 1.0000 | 0.9250 | 0.9300 | 0.9300 | 17,901,475 |
15 Mar 2022 | 0.9950 | 1.0000 | 0.9425 | 0.9600 | 0.9600 | 17,107,779 |
14 Mar 2022 | 1.0050 | 1.0300 | 0.9950 | 1.0050 | 1.0050 | 12,786,129 |
11 Mar 2022 | 1.0850 | 1.1050 | 1.0250 | 1.0300 | 1.0300 | 14,109,961 |
10 Mar 2022 | 1.1000 | 1.1500 | 1.0850 | 1.1000 | 1.1000 | 22,914,700 |
09 Mar 2022 | 1.0450 | 1.0700 | 0.9950 | 1.0550 | 1.0550 | 20,473,965 |
08 Mar 2022 | 0.9950 | 1.0450 | 0.9800 | 1.0300 | 1.0300 | 22,141,446 |
07 Mar 2022 | 1.0900 | 1.1300 | 1.0250 | 1.0450 | 1.0450 | 28,969,963 |
04 Mar 2022 | 1.1950 | 1.2150 | 1.1100 | 1.1100 | 1.1100 | 21,559,303 |
03 Mar 2022 | 1.2550 | 1.2600 | 1.2150 | 1.2150 | 1.2150 | 14,180,308 |
02 Mar 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2250 | 1.2250 | 12,037,075 |
01 Mar 2022 | 1.2200 | 1.2800 | 1.2050 | 1.2700 | 1.2700 | 15,728,811 |
28 Feb 2022 | 1.2450 | 1.2650 | 1.1600 | 1.2000 | 1.2000 | 21,382,274 |
25 Feb 2022 | 1.2350 | 1.2800 | 1.2050 | 1.2150 | 1.2150 | 24,251,688 |
24 Feb 2022 | 1.2150 | 1.2325 | 1.1600 | 1.1600 | 1.1600 | 24,727,670 |
23 Feb 2022 | 1.1700 | 1.2750 | 1.1650 | 1.2550 | 1.2550 | 26,122,555 |
22 Feb 2022 | 1.2500 | 1.2950 | 1.1650 | 1.1950 | 1.1950 | 37,743,853 |
21 Feb 2022 | 1.3900 | 1.3950 | 1.2700 | 1.2950 | 1.2950 | 24,413,919 |
18 Feb 2022 | 1.3800 | 1.4500 | 1.3550 | 1.4050 | 1.4050 | 16,292,378 |
17 Feb 2022 | 1.4600 | 1.4650 | 1.4075 | 1.4200 | 1.4200 | 10,384,080 |
16 Feb 2022 | 1.4800 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 17,638,203 |
15 Feb 2022 | 1.4850 | 1.5350 | 1.4000 | 1.4150 | 1.4150 | 31,669,972 |
14 Feb 2022 | 1.5800 | 1.5850 | 1.4750 | 1.4800 | 1.4800 | 21,671,157 |
11 Feb 2022 | 1.6350 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 17,396,303 |
10 Feb 2022 | 1.6750 | 1.7900 | 1.6600 | 1.6650 | 1.6650 | 30,978,048 |
09 Feb 2022 | 1.6750 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 15,349,453 |
08 Feb 2022 | 1.6350 | 1.7100 | 1.6350 | 1.6550 | 1.6550 | 15,088,729 |
07 Feb 2022 | 1.7050 | 1.7350 | 1.6300 | 1.6300 | 1.6300 | 23,138,573 |
04 Feb 2022 | 1.5550 | 1.7400 | 1.5400 | 1.7350 | 1.7350 | 40,156,306 |
03 Feb 2022 | 1.7200 | 1.7400 | 1.5725 | 1.5900 | 1.5900 | 28,457,927 |
02 Feb 2022 | 1.8650 | 1.8900 | 1.7400 | 1.7600 | 1.7600 | 47,127,025 |
01 Feb 2022 | 1.5100 | 1.6600 | 1.4700 | 1.6550 | 1.6550 | 51,549,385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |