Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.8260 | 0.8500 | 0.8200 | 0.8340 | 0.8340 | 38,400 |
11 Aug 2022 | 0.8400 | 0.8400 | 0.8090 | 0.8200 | 0.8200 | 80,100 |
10 Aug 2022 | 0.8090 | 0.8680 | 0.8090 | 0.8470 | 0.8470 | 169,200 |
09 Aug 2022 | 0.9000 | 0.9000 | 0.8380 | 0.8470 | 0.8470 | 103,800 |
08 Aug 2022 | 0.8460 | 0.9000 | 0.8460 | 0.8900 | 0.8900 | 37,600 |
05 Aug 2022 | 0.8700 | 0.8700 | 0.8230 | 0.8400 | 0.8400 | 32,400 |
04 Aug 2022 | 0.7790 | 0.8840 | 0.7790 | 0.8680 | 0.8680 | 58,700 |
03 Aug 2022 | 0.8150 | 0.8310 | 0.7990 | 0.8150 | 0.8150 | 32,700 |
02 Aug 2022 | 0.8280 | 0.8500 | 0.8170 | 0.8200 | 0.8200 | 39,000 |
01 Aug 2022 | 0.8100 | 0.8470 | 0.7890 | 0.8470 | 0.8470 | 149,900 |
29 July 2022 | 0.8420 | 0.8540 | 0.8300 | 0.8380 | 0.8380 | 77,300 |
28 July 2022 | 0.8490 | 0.9000 | 0.8440 | 0.8480 | 0.8480 | 76,900 |
27 July 2022 | 0.7980 | 0.8370 | 0.7800 | 0.8330 | 0.8330 | 26,600 |
26 July 2022 | 0.8380 | 0.8380 | 0.7770 | 0.7950 | 0.7950 | 49,500 |
25 July 2022 | 0.7900 | 0.7900 | 0.7610 | 0.7750 | 0.7750 | 51,200 |
22 July 2022 | 0.8100 | 0.8460 | 0.8000 | 0.8020 | 0.8020 | 189,200 |
21 July 2022 | 0.7800 | 0.8540 | 0.7800 | 0.8350 | 0.8350 | 133,500 |
20 July 2022 | 0.7840 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 76,200 |
19 July 2022 | 0.7500 | 0.7900 | 0.7480 | 0.7800 | 0.7800 | 210,000 |
18 July 2022 | 0.7590 | 0.7970 | 0.7590 | 0.7600 | 0.7600 | 291,300 |
15 July 2022 | 0.7560 | 0.7560 | 0.7280 | 0.7500 | 0.7500 | 198,300 |
14 July 2022 | 0.7800 | 0.7800 | 0.7020 | 0.7480 | 0.7480 | 190,700 |
13 July 2022 | 0.6800 | 0.7800 | 0.6780 | 0.7680 | 0.7680 | 277,900 |
12 July 2022 | 0.6640 | 0.6940 | 0.6640 | 0.6880 | 0.6880 | 198,600 |
11 July 2022 | 0.6920 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 156,600 |
08 July 2022 | 0.6950 | 0.7000 | 0.6610 | 0.6780 | 0.6780 | 222,800 |
07 July 2022 | 0.7110 | 0.7300 | 0.6850 | 0.6950 | 0.6950 | 182,700 |
06 July 2022 | 0.7200 | 0.7250 | 0.6420 | 0.6910 | 0.6910 | 733,000 |
05 July 2022 | 0.7500 | 0.7960 | 0.6790 | 0.7100 | 0.7100 | 550,100 |
01 July 2022 | 0.7690 | 0.8100 | 0.7410 | 0.8100 | 0.8100 | 59,800 |
30 June 2022 | 0.7800 | 0.8360 | 0.7400 | 0.7560 | 0.7560 | 212,300 |
29 June 2022 | 0.8490 | 0.8540 | 0.7950 | 0.8010 | 0.8010 | 482,500 |
28 June 2022 | 0.9100 | 0.9100 | 0.8200 | 0.8330 | 0.8330 | 75,800 |
27 June 2022 | 0.8400 | 0.9100 | 0.8400 | 0.8970 | 0.8970 | 202,900 |
24 June 2022 | 0.8560 | 0.8560 | 0.8120 | 0.8390 | 0.8390 | 46,100 |
23 June 2022 | 0.9060 | 0.9060 | 0.8000 | 0.8100 | 0.8100 | 199,000 |
22 June 2022 | 0.8780 | 0.8800 | 0.8380 | 0.8520 | 0.8520 | 156,600 |
21 June 2022 | 0.8400 | 0.8800 | 0.8290 | 0.8460 | 0.8460 | 89,600 |
17 June 2022 | 0.8860 | 0.9100 | 0.8400 | 0.8400 | 0.8400 | 38,000 |
16 June 2022 | 0.8900 | 0.9100 | 0.8440 | 0.8780 | 0.8780 | 51,100 |
15 June 2022 | 0.8230 | 0.9030 | 0.8230 | 0.8860 | 0.8860 | 135,600 |
14 June 2022 | 0.9000 | 0.9000 | 0.8450 | 0.8600 | 0.8600 | 157,800 |
13 June 2022 | 0.9380 | 0.9380 | 0.8760 | 0.8900 | 0.8900 | 218,300 |
10 June 2022 | 0.8910 | 1.0100 | 0.8800 | 0.9730 | 0.9730 | 233,300 |
09 June 2022 | 0.9000 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 101,700 |
08 June 2022 | 0.9220 | 0.9540 | 0.9100 | 0.9200 | 0.9200 | 40,700 |
07 June 2022 | 0.9230 | 0.9390 | 0.9150 | 0.9390 | 0.9390 | 76,200 |
06 June 2022 | 0.9560 | 0.9690 | 0.9200 | 0.9260 | 0.9260 | 150,800 |
03 June 2022 | 1.0200 | 1.0200 | 0.9520 | 0.9700 | 0.9700 | 204,600 |
02 June 2022 | 1.0200 | 1.0300 | 0.9470 | 1.0100 | 1.0100 | 220,100 |
01 June 2022 | 0.9500 | 0.9790 | 0.9330 | 0.9470 | 0.9470 | 347,800 |
31 May 2022 | 0.9030 | 0.9570 | 0.9030 | 0.9450 | 0.9450 | 68,600 |
27 May 2022 | 0.9340 | 0.9870 | 0.9340 | 0.9700 | 0.9700 | 50,400 |
26 May 2022 | 0.9660 | 0.9980 | 0.9590 | 0.9830 | 0.9830 | 73,700 |
25 May 2022 | 0.9700 | 0.9710 | 0.9320 | 0.9710 | 0.9710 | 124,400 |
24 May 2022 | 0.9920 | 1.0100 | 0.9720 | 0.9860 | 0.9860 | 197,200 |
23 May 2022 | 1.0200 | 1.0200 | 0.8900 | 0.9660 | 0.9660 | 41,300 |
20 May 2022 | 1.0180 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 134,100 |
19 May 2022 | 0.8820 | 1.0400 | 0.8730 | 1.0100 | 1.0100 | 430,100 |
18 May 2022 | 0.8560 | 0.8730 | 0.8230 | 0.8310 | 0.8310 | 394,900 |
17 May 2022 | 0.8230 | 0.8570 | 0.8170 | 0.8500 | 0.8500 | 377,700 |
16 May 2022 | 0.8360 | 0.8480 | 0.8170 | 0.8230 | 0.8230 | 927,000 |
13 May 2022 | 0.7760 | 0.8600 | 0.7760 | 0.8450 | 0.8450 | 1,323,300 |
12 May 2022 | 0.8570 | 0.8700 | 0.7800 | 0.7900 | 0.7900 | 461,600 |
11 May 2022 | 0.8900 | 0.9140 | 0.8580 | 0.8690 | 0.8690 | 550,800 |
10 May 2022 | 0.9420 | 0.9430 | 0.8560 | 0.8900 | 0.8900 | 347,700 |
09 May 2022 | 0.9400 | 1.0100 | 0.9000 | 0.9100 | 0.9100 | 378,100 |
06 May 2022 | 1.1200 | 1.1200 | 1.0000 | 1.0300 | 1.0300 | 118,100 |
05 May 2022 | 1.1400 | 1.1600 | 1.0300 | 1.0300 | 1.0300 | 139,200 |
04 May 2022 | 1.1100 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 98,500 |
03 May 2022 | 1.0000 | 1.0700 | 1.0000 | 1.0470 | 1.0470 | 77,200 |
02 May 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 193,700 |
29 Apr 2022 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 51,500 |
28 Apr 2022 | 1.0200 | 1.1100 | 1.0100 | 1.1100 | 1.1100 | 146,600 |
27 Apr 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 125,800 |
26 Apr 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0570 | 1.0570 | 112,100 |
25 Apr 2022 | 1.1000 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 293,200 |
22 Apr 2022 | 1.1800 | 1.2000 | 1.1140 | 1.1270 | 1.1270 | 255,600 |
21 Apr 2022 | 1.2900 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 272,000 |
20 Apr 2022 | 1.2300 | 1.3000 | 1.2210 | 1.2720 | 1.2720 | 96,600 |
19 Apr 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2330 | 1.2330 | 129,600 |
18 Apr 2022 | 1.3000 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 283,300 |
14 Apr 2022 | 1.2500 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 237,700 |
13 Apr 2022 | 1.2200 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 185,600 |
12 Apr 2022 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 140,000 |
11 Apr 2022 | 1.2000 | 1.2500 | 1.1400 | 1.2400 | 1.2400 | 179,900 |
08 Apr 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 103,800 |
07 Apr 2022 | 1.1900 | 1.2100 | 1.1870 | 1.2000 | 1.2000 | 103,500 |
06 Apr 2022 | 1.1800 | 1.2020 | 1.1100 | 1.1900 | 1.1900 | 124,400 |
05 Apr 2022 | 1.3000 | 1.3000 | 1.1600 | 1.1610 | 1.1610 | 123,500 |
04 Apr 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 126,800 |
01 Apr 2022 | 1.1800 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 146,500 |
31 Mar 2022 | 1.1700 | 1.2280 | 1.1700 | 1.2000 | 1.2000 | 46,100 |
30 Mar 2022 | 1.2300 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 60,700 |
29 Mar 2022 | 1.1700 | 1.2200 | 1.0900 | 1.2100 | 1.2100 | 176,000 |
28 Mar 2022 | 1.2400 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 155,900 |
25 Mar 2022 | 1.1900 | 1.2900 | 1.1900 | 1.2450 | 1.2450 | 115,800 |
24 Mar 2022 | 1.3400 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 176,200 |
23 Mar 2022 | 1.2500 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 275,800 |
22 Mar 2022 | 1.1900 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 258,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |