Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.8200 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 141,598 |
19 May 2022 | 0.8150 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 130,402 |
18 May 2022 | 0.8300 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | 48,536 |
17 May 2022 | 0.8250 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 189,017 |
16 May 2022 | 0.8300 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 144,414 |
13 May 2022 | 0.8300 | 0.8300 | 0.8250 | 0.8250 | 0.8250 | 39,920 |
12 May 2022 | 0.8300 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 103,051 |
11 May 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,467 |
10 May 2022 | 0.8250 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 35,395 |
09 May 2022 | 0.8250 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 58,524 |
06 May 2022 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 39,633 |
05 May 2022 | 0.8400 | 0.8600 | 0.8350 | 0.8550 | 0.8550 | 56,740 |
04 May 2022 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 147,021 |
03 May 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 41,123 |
02 May 2022 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 97,270 |
29 Apr 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 20,000 |
28 Apr 2022 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 42,050 |
27 Apr 2022 | 0.8350 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 35,249 |
26 Apr 2022 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 35,965 |
22 Apr 2022 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.8400 | 22,711 |
21 Apr 2022 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 127,738 |
20 Apr 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3 |
19 Apr 2022 | 0.8450 | 0.8650 | 0.8350 | 0.8500 | 0.8500 | 112,599 |
14 Apr 2022 | 0.8500 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 75,976 |
13 Apr 2022 | 0.8650 | 0.8650 | 0.8400 | 0.8450 | 0.8450 | 174,937 |
12 Apr 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 53,958 |
11 Apr 2022 | 0.8950 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 14,834 |
08 Apr 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 24,580 |
07 Apr 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 29,418 |
06 Apr 2022 | 0.9000 | 0.9050 | 0.8700 | 0.9050 | 0.9050 | 155,221 |
05 Apr 2022 | 0.9100 | 0.9150 | 0.9050 | 0.9150 | 0.9150 | 223,428 |
04 Apr 2022 | 0.8900 | 0.9000 | 0.8850 | 0.9000 | 0.9000 | 83,219 |
01 Apr 2022 | 0.9050 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 27,206 |
31 Mar 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 49,919 |
30 Mar 2022 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 55,587 |
29 Mar 2022 | 0.8800 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 36,273 |
28 Mar 2022 | 0.8950 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 73,693 |
25 Mar 2022 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 162,811 |
24 Mar 2022 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 64,044 |
23 Mar 2022 | 0.9150 | 0.9150 | 0.8900 | 0.9100 | 0.9100 | 157,395 |
22 Mar 2022 | 0.9000 | 0.9050 | 0.8700 | 0.9050 | 0.9050 | 70,416 |
21 Mar 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 8,150 |
18 Mar 2022 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 25,600 |
17 Mar 2022 | 0.9000 | 0.9400 | 0.8950 | 0.8950 | 0.8950 | 167,761 |
16 Mar 2022 | 0.8700 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 87,160 |
15 Mar 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 172,144 |
14 Mar 2022 | 0.9100 | 0.9150 | 0.9100 | 0.9150 | 0.9150 | 19,670 |
11 Mar 2022 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 12,849 |
10 Mar 2022 | 0.9150 | 0.9250 | 0.9150 | 0.9250 | 0.9250 | 14,645 |
09 Mar 2022 | 0.9100 | 0.9150 | 0.9100 | 0.9150 | 0.9150 | 21,025 |
08 Mar 2022 | 0.8500 | 0.9300 | 0.8500 | 0.9150 | 0.9150 | 46,122 |
07 Mar 2022 | 0.9900 | 0.9900 | 0.9550 | 0.9550 | 0.9550 | 90,908 |
04 Mar 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 32,572 |
03 Mar 2022 | 1.0100 | 1.0100 | 0.9800 | 0.9850 | 0.9850 | 124,396 |
02 Mar 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 28,835 |
01 Mar 2022 | 1.0250 | 1.0250 | 1.0150 | 1.0150 | 1.0150 | 20,042 |
28 Feb 2022 | 1.0150 | 1.0150 | 0.9850 | 0.9850 | 0.9850 | 10,000 |
25 Feb 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 13,931 |
24 Feb 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 60,697 |
23 Feb 2022 | 1.0375 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 25,628 |
22 Feb 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 44,857 |
21 Feb 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0450 | 1.0450 | 29,941 |
18 Feb 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0550 | 1.0550 | 31,694 |
17 Feb 2022 | 1.0500 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 25,647 |
16 Feb 2022 | 1.0450 | 1.0500 | 1.0350 | 1.0450 | 1.0450 | 49,957 |
15 Feb 2022 | 1.0400 | 1.0400 | 1.0250 | 1.0300 | 1.0300 | 67,049 |
14 Feb 2022 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 36,591 |
11 Feb 2022 | 1.0200 | 1.0450 | 1.0200 | 1.0450 | 1.0450 | 2 |
10 Feb 2022 | 1.0500 | 1.0500 | 1.0350 | 1.0350 | 1.0350 | 55,420 |
09 Feb 2022 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 46,651 |
08 Feb 2022 | 1.0400 | 1.0450 | 1.0400 | 1.0400 | 1.0400 | 82,377 |
07 Feb 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 193,421 |
04 Feb 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 12,361 |
03 Feb 2022 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 128,344 |
02 Feb 2022 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 91,163 |
01 Feb 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 225,219 |
31 Jan 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 150,728 |
28 Jan 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 2,001 |
27 Jan 2022 | 1.0350 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 22,396 |
25 Jan 2022 | 1.0400 | 1.0500 | 1.0350 | 1.0350 | 1.0350 | 200,000 |
24 Jan 2022 | 1.0450 | 1.0450 | 1.0350 | 1.0350 | 1.0350 | 88,400 |
21 Jan 2022 | 1.0450 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 182,218 |
20 Jan 2022 | 1.0450 | 1.0550 | 1.0350 | 1.0500 | 1.0500 | 140,342 |
19 Jan 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 45,461 |
18 Jan 2022 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1,642 |
17 Jan 2022 | 1.0600 | 1.0650 | 1.0550 | 1.0650 | 1.0650 | 71,390 |
14 Jan 2022 | 1.0650 | 1.0650 | 1.0500 | 1.0550 | 1.0550 | 113,309 |
13 Jan 2022 | 1.0600 | 1.0650 | 1.0600 | 1.0650 | 1.0650 | 2,338 |
12 Jan 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 31,753 |
11 Jan 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 10,233 |
10 Jan 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
07 Jan 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 50,000 |
06 Jan 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 85,469 |
05 Jan 2022 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0700 | 90,000 |
04 Jan 2022 | 1.0650 | 1.0700 | 1.0650 | 1.0700 | 1.0700 | 11,870 |
31 Dec 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 473 |
30 Dec 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
29 Dec 2021 | 1.0350 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | 27,712 |
24 Dec 2021 | 1.0500 | 1.0500 | 1.0300 | 1.0350 | 1.0350 | 40,000 |
23 Dec 2021 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 20,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |