Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.6950 | 0.7200 | 0.6950 | 0.7200 | 0.7200 | 126,024 |
23 June 2022 | 0.6700 | 0.6850 | 0.6550 | 0.6850 | 0.6850 | 58,109 |
22 June 2022 | 0.6700 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 29,152 |
21 June 2022 | 0.6900 | 0.6950 | 0.6750 | 0.6750 | 0.6750 | 12,213 |
20 June 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 19,146 |
17 June 2022 | 0.6850 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 15,014 |
16 June 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 14,281 |
15 June 2022 | 0.7000 | 0.7100 | 0.6850 | 0.7050 | 0.7050 | 22,363 |
14 June 2022 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 143,089 |
10 June 2022 | 0.7350 | 0.7350 | 0.7000 | 0.7100 | 0.7100 | 38,783 |
09 June 2022 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | 15,654 |
08 June 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 105 |
07 June 2022 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 28,203 |
06 June 2022 | 0.7500 | 0.7550 | 0.7300 | 0.7300 | 0.7300 | 7,043 |
03 June 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 28,968 |
02 June 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 41,787 |
01 June 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 55,703 |
31 May 2022 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 2,858 |
30 May 2022 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 20,235 |
27 May 2022 | 0.7700 | 0.7950 | 0.7700 | 0.7800 | 0.7800 | 59,914 |
26 May 2022 | 0.8200 | 0.8200 | 0.7550 | 0.7550 | 0.7550 | 24,941 |
25 May 2022 | 0.7700 | 0.7850 | 0.7300 | 0.7800 | 0.7800 | 53,767 |
24 May 2022 | 0.8000 | 0.8150 | 0.7750 | 0.8000 | 0.8000 | 104,874 |
23 May 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
20 May 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 20,540 |
19 May 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7350 | 0.7350 | 59,462 |
18 May 2022 | 0.7450 | 0.7450 | 0.7200 | 0.7200 | 0.7200 | 45,666 |
17 May 2022 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 20,297 |
16 May 2022 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 2,689 |
13 May 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 3,503 |
12 May 2022 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7350 | 6,502 |
11 May 2022 | 0.7500 | 0.7500 | 0.7300 | 0.7450 | 0.7450 | 2,884 |
10 May 2022 | 0.7350 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 31,225 |
09 May 2022 | 0.7400 | 0.7550 | 0.7200 | 0.7300 | 0.7300 | 16,161 |
06 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 5,000 |
05 May 2022 | 0.7600 | 0.7600 | 0.7250 | 0.7300 | 0.7300 | 61,850 |
04 May 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 27 |
03 May 2022 | 0.7400 | 0.7650 | 0.7350 | 0.7450 | 0.7450 | 8,827 |
02 May 2022 | 0.7450 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 39,463 |
29 Apr 2022 | 0.7700 | 0.7700 | 0.7450 | 0.7450 | 0.7450 | 45,129 |
28 Apr 2022 | 0.7500 | 0.7750 | 0.7500 | 0.7750 | 0.7750 | 3,040 |
27 Apr 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 14,496 |
26 Apr 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 15,168 |
22 Apr 2022 | 0.7700 | 0.7850 | 0.7650 | 0.7750 | 0.7750 | 20,582 |
21 Apr 2022 | 0.7750 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 24,643 |
20 Apr 2022 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 3,245 |
19 Apr 2022 | 0.7900 | 0.7950 | 0.7700 | 0.7950 | 0.7950 | 11,470 |
14 Apr 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 43,979 |
13 Apr 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 26,543 |
12 Apr 2022 | 0.7650 | 0.7650 | 0.7500 | 0.7500 | 0.7500 | 8,528 |
11 Apr 2022 | 0.7650 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 35,088 |
08 Apr 2022 | 0.7500 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 54,408 |
07 Apr 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 11,047 |
06 Apr 2022 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 26,744 |
05 Apr 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 87,639 |
04 Apr 2022 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 32,241 |
01 Apr 2022 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 11,589 |
31 Mar 2022 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 47,440 |
30 Mar 2022 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 19,997 |
29 Mar 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 21,599 |
28 Mar 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 69,622 |
25 Mar 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 66,061 |
24 Mar 2022 | 0.7150 | 0.7350 | 0.7150 | 0.7150 | 0.7150 | 33,787 |
23 Mar 2022 | 0.7150 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 29,580 |
22 Mar 2022 | 0.7300 | 0.7300 | 0.7050 | 0.7050 | 0.7050 | 26,802 |
21 Mar 2022 | 0.7300 | 0.7350 | 0.7250 | 0.7325 | 0.7325 | 33,081 |
18 Mar 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 32,008 |
17 Mar 2022 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 42,441 |
16 Mar 2022 | 0.7400 | 0.7400 | 0.7300 | 0.7325 | 0.7325 | 33,294 |
15 Mar 2022 | 0.7375 | 0.7375 | 0.7350 | 0.7350 | 0.7350 | 11,211 |
14 Mar 2022 | 0.7250 | 0.7350 | 0.7250 | 0.7300 | 0.7300 | 77,507 |
11 Mar 2022 | 0.7200 | 0.7225 | 0.7150 | 0.7200 | 0.7200 | 18,833 |
10 Mar 2022 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 23,255 |
09 Mar 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 6,051 |
08 Mar 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 424,043 |
07 Mar 2022 | 0.7400 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 34,305 |
04 Mar 2022 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 12,534 |
03 Mar 2022 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 17,349 |
02 Mar 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,411 |
01 Mar 2022 | 0.7700 | 0.7800 | 0.7450 | 0.7450 | 0.7450 | 45,806 |
28 Feb 2022 | 0.7400 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 70,649 |
25 Feb 2022 | 0.7650 | 0.7700 | 0.7500 | 0.7650 | 0.7650 | 4,640 |
24 Feb 2022 | 0.7900 | 0.7900 | 0.7100 | 0.7650 | 0.7650 | 69,254 |
23 Feb 2022 | 0.8050 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 50,435 |
22 Feb 2022 | 0.8100 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 27,678 |
21 Feb 2022 | 0.8200 | 0.8400 | 0.8050 | 0.8050 | 0.8050 | 69,213 |
18 Feb 2022 | 0.8650 | 0.8650 | 0.8100 | 0.8100 | 0.8100 | 15,637 |
17 Feb 2022 | 0.8700 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 4,548 |
16 Feb 2022 | 0.8650 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 92,248 |
15 Feb 2022 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 2,506 |
14 Feb 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 6,876 |
11 Feb 2022 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 2,640 |
10 Feb 2022 | 0.8750 | 0.8900 | 0.8650 | 0.8650 | 0.8650 | 22,280 |
09 Feb 2022 | 0.8750 | 0.8750 | 0.8700 | 0.8750 | 0.8750 | 10,457 |
08 Feb 2022 | 0.8650 | 0.8900 | 0.8650 | 0.8750 | 0.8750 | 5,040,711 |
07 Feb 2022 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 20,117 |
04 Feb 2022 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 3,065 |
03 Feb 2022 | 0.8700 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 13,955 |
02 Feb 2022 | 0.8675 | 0.8700 | 0.8675 | 0.8700 | 0.8700 | 13,519 |
01 Feb 2022 | 0.8600 | 0.8675 | 0.8600 | 0.8675 | 0.8675 | 10,002 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |