Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 67,900 |
19 May 2022 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 78,900 |
18 May 2022 | 0.3900 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 60,000 |
17 May 2022 | 0.4000 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 421,100 |
16 May 2022 | 0.3600 | 0.4200 | 0.3600 | 0.4000 | 0.4000 | 378,900 |
13 May 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 129,800 |
12 May 2022 | 0.3700 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 126,700 |
11 May 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 88,100 |
10 May 2022 | 0.4500 | 0.4600 | 0.3600 | 0.3700 | 0.3700 | 664,000 |
09 May 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 231,300 |
06 May 2022 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 67,500 |
05 May 2022 | 0.4900 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 176,000 |
04 May 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 62,900 |
03 May 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 59,600 |
02 May 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 150,500 |
29 Apr 2022 | 0.5100 | 0.5200 | 0.4600 | 0.4800 | 0.4800 | 154,900 |
28 Apr 2022 | 0.5000 | 0.5200 | 0.4700 | 0.4900 | 0.4900 | 221,600 |
27 Apr 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 77,100 |
26 Apr 2022 | 0.5600 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 123,300 |
25 Apr 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 234,400 |
22 Apr 2022 | 0.5200 | 0.6500 | 0.5100 | 0.5800 | 0.5800 | 1,356,400 |
21 Apr 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 139,100 |
20 Apr 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 147,600 |
19 Apr 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 77,500 |
18 Apr 2022 | 0.5500 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 74,300 |
14 Apr 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 155,400 |
13 Apr 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 172,200 |
12 Apr 2022 | 0.5800 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 360,300 |
11 Apr 2022 | 0.6000 | 0.6400 | 0.5700 | 0.5800 | 0.5800 | 168,800 |
08 Apr 2022 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 241,000 |
07 Apr 2022 | 0.6300 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 157,300 |
06 Apr 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 88,700 |
05 Apr 2022 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 87,000 |
04 Apr 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 180,800 |
01 Apr 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 169,200 |
31 Mar 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 91,100 |
30 Mar 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 90,500 |
29 Mar 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 180,200 |
28 Mar 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 115,100 |
25 Mar 2022 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 81,100 |
24 Mar 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 70,100 |
23 Mar 2022 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 139,300 |
22 Mar 2022 | 0.6700 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 337,200 |
21 Mar 2022 | 0.6900 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 306,000 |
18 Mar 2022 | 0.6700 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 186,500 |
17 Mar 2022 | 0.6400 | 0.6900 | 0.6400 | 0.6700 | 0.6700 | 332,600 |
16 Mar 2022 | 0.6300 | 0.6600 | 0.5900 | 0.6500 | 0.6500 | 649,500 |
15 Mar 2022 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 896,700 |
14 Mar 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 287,000 |
11 Mar 2022 | 0.7100 | 0.7200 | 0.6400 | 0.6500 | 0.6500 | 408,400 |
10 Mar 2022 | 0.7300 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 352,500 |
09 Mar 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 396,500 |
08 Mar 2022 | 0.6600 | 0.7400 | 0.6500 | 0.7300 | 0.7300 | 697,400 |
07 Mar 2022 | 0.6500 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 413,900 |
04 Mar 2022 | 0.7200 | 0.7400 | 0.6500 | 0.6700 | 0.6700 | 495,400 |
03 Mar 2022 | 0.6200 | 0.7400 | 0.6100 | 0.7200 | 0.7200 | 1,103,700 |
02 Mar 2022 | 0.6700 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 278,800 |
01 Mar 2022 | 0.6400 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 571,400 |
28 Feb 2022 | 0.6000 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 442,800 |
25 Feb 2022 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 238,800 |
24 Feb 2022 | 0.5400 | 0.6300 | 0.5400 | 0.6100 | 0.6100 | 409,600 |
23 Feb 2022 | 0.6400 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 634,900 |
22 Feb 2022 | 0.6200 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 1,147,000 |
18 Feb 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 803,100 |
17 Feb 2022 | 0.5300 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 1,790,400 |
16 Feb 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 250,300 |
15 Feb 2022 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 782,000 |
14 Feb 2022 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 333,100 |
11 Feb 2022 | 0.5600 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 700,600 |
10 Feb 2022 | 0.5500 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 1,004,400 |
09 Feb 2022 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 532,200 |
08 Feb 2022 | 0.5600 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 420,700 |
07 Feb 2022 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 327,900 |
04 Feb 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 328,400 |
03 Feb 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 161,900 |
02 Feb 2022 | 0.6100 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 521,800 |
01 Feb 2022 | 0.5900 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 681,900 |
31 Jan 2022 | 0.5700 | 0.6200 | 0.5200 | 0.5800 | 0.5800 | 1,149,400 |
28 Jan 2022 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 515,200 |
27 Jan 2022 | 0.5800 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 840,100 |
26 Jan 2022 | 0.5800 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 1,170,500 |
25 Jan 2022 | 0.6800 | 0.7500 | 0.5800 | 0.5900 | 0.5900 | 6,426,500 |
24 Jan 2022 | 0.6200 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 755,300 |
21 Jan 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 322,700 |
20 Jan 2022 | 0.7100 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 334,500 |
19 Jan 2022 | 0.7400 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 224,800 |
18 Jan 2022 | 0.7600 | 0.7900 | 0.7000 | 0.7100 | 0.7100 | 541,200 |
14 Jan 2022 | 0.8000 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 2,108,000 |
13 Jan 2022 | 0.8000 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 1,700,200 |
12 Jan 2022 | 0.8400 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 218,000 |
11 Jan 2022 | 0.8000 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 278,700 |
10 Jan 2022 | 0.8300 | 0.8400 | 0.7500 | 0.7900 | 0.7900 | 561,400 |
07 Jan 2022 | 0.8600 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 304,300 |
06 Jan 2022 | 0.8800 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 789,500 |
05 Jan 2022 | 0.9700 | 0.9700 | 0.8700 | 0.8800 | 0.8800 | 519,800 |
04 Jan 2022 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 257,900 |
03 Jan 2022 | 0.9300 | 1.0200 | 0.9100 | 1.0000 | 1.0000 | 619,800 |
31 Dec 2021 | 0.9300 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 772,700 |
30 Dec 2021 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 692,800 |
29 Dec 2021 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 623,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |