Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 40,800 |
23 June 2022 | 0.3420 | 0.3700 | 0.3300 | 0.3490 | 0.3490 | 32,300 |
22 June 2022 | 0.3490 | 0.3600 | 0.3490 | 0.3550 | 0.3550 | 24,800 |
21 June 2022 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 51,300 |
17 June 2022 | 0.3800 | 0.3800 | 0.3550 | 0.3690 | 0.3690 | 380,400 |
16 June 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 4,800 |
15 June 2022 | 0.4000 | 0.4000 | 0.3620 | 0.3800 | 0.3800 | 24,900 |
14 June 2022 | 0.4290 | 0.4290 | 0.3800 | 0.3970 | 0.3970 | 54,900 |
13 June 2022 | 0.3800 | 0.4000 | 0.3710 | 0.3860 | 0.3860 | 27,300 |
10 June 2022 | 0.3900 | 0.4100 | 0.3810 | 0.3900 | 0.3900 | 27,600 |
09 June 2022 | 0.3920 | 0.4090 | 0.3750 | 0.4000 | 0.4000 | 98,500 |
08 June 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3780 | 0.3780 | 51,400 |
07 June 2022 | 0.3900 | 0.3900 | 0.3780 | 0.3780 | 0.3780 | 23,500 |
06 June 2022 | 0.3950 | 0.4050 | 0.3720 | 0.3900 | 0.3900 | 44,900 |
03 June 2022 | 0.3930 | 0.3950 | 0.3760 | 0.3950 | 0.3950 | 47,000 |
02 June 2022 | 0.4030 | 0.4030 | 0.3900 | 0.3900 | 0.3900 | 76,800 |
01 June 2022 | 0.4290 | 0.4290 | 0.3900 | 0.3930 | 0.3930 | 58,500 |
31 May 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 54,700 |
27 May 2022 | 0.4100 | 0.4150 | 0.3890 | 0.4150 | 0.4150 | 68,500 |
26 May 2022 | 0.4050 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 47,800 |
25 May 2022 | 0.4000 | 0.4050 | 0.3720 | 0.4050 | 0.4050 | 16,500 |
24 May 2022 | 0.4050 | 0.4050 | 0.3730 | 0.4050 | 0.4050 | 34,800 |
23 May 2022 | 0.3720 | 0.4300 | 0.3720 | 0.4100 | 0.4100 | 15,600 |
20 May 2022 | 0.4060 | 0.4300 | 0.3880 | 0.4050 | 0.4050 | 32,800 |
19 May 2022 | 0.4400 | 0.4400 | 0.3800 | 0.4100 | 0.4100 | 76,100 |
18 May 2022 | 0.4810 | 0.4810 | 0.4300 | 0.4400 | 0.4400 | 76,100 |
17 May 2022 | 0.5000 | 0.5300 | 0.4720 | 0.4810 | 0.4810 | 10,400 |
16 May 2022 | 0.5400 | 0.5400 | 0.4770 | 0.4770 | 0.4770 | 15,400 |
13 May 2022 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | 0.5300 | 14,900 |
12 May 2022 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 17,800 |
11 May 2022 | 0.5280 | 0.5510 | 0.4500 | 0.4750 | 0.4750 | 75,700 |
10 May 2022 | 0.6200 | 0.6300 | 0.5420 | 0.5510 | 0.5510 | 42,900 |
09 May 2022 | 0.6250 | 0.6320 | 0.5950 | 0.6280 | 0.6280 | 14,800 |
06 May 2022 | 0.6450 | 0.6510 | 0.6020 | 0.6500 | 0.6500 | 24,400 |
05 May 2022 | 0.5600 | 0.6300 | 0.5500 | 0.6200 | 0.6200 | 161,400 |
04 May 2022 | 0.5550 | 0.5750 | 0.4920 | 0.5650 | 0.5650 | 103,700 |
03 May 2022 | 0.4900 | 0.5800 | 0.4900 | 0.5520 | 0.5520 | 47,300 |
02 May 2022 | 0.5250 | 0.5450 | 0.4600 | 0.5100 | 0.5100 | 110,300 |
29 Apr 2022 | 0.5030 | 0.5560 | 0.5010 | 0.5270 | 0.5270 | 67,700 |
28 Apr 2022 | 0.5330 | 0.5490 | 0.5260 | 0.5340 | 0.5340 | 9,000 |
27 Apr 2022 | 0.5920 | 0.5920 | 0.5030 | 0.5310 | 0.5310 | 37,700 |
26 Apr 2022 | 0.5510 | 0.6000 | 0.5500 | 0.5710 | 0.5710 | 9,400 |
25 Apr 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 57,000 |
22 Apr 2022 | 0.6300 | 0.6300 | 0.5730 | 0.6100 | 0.6100 | 71,100 |
21 Apr 2022 | 0.6400 | 0.6920 | 0.6300 | 0.6350 | 0.6350 | 25,700 |
20 Apr 2022 | 0.6600 | 0.7000 | 0.6500 | 0.6780 | 0.6780 | 16,700 |
19 Apr 2022 | 0.6900 | 0.6900 | 0.6480 | 0.6800 | 0.6800 | 37,600 |
18 Apr 2022 | 0.7220 | 0.7220 | 0.6460 | 0.6600 | 0.6600 | 87,700 |
14 Apr 2022 | 0.7000 | 0.7090 | 0.6420 | 0.6940 | 0.6940 | 97,300 |
13 Apr 2022 | 0.7000 | 0.7520 | 0.6610 | 0.7100 | 0.7100 | 97,100 |
12 Apr 2022 | 0.8300 | 0.8300 | 0.7200 | 0.7700 | 0.7700 | 65,500 |
11 Apr 2022 | 0.8300 | 0.8500 | 0.8000 | 0.8170 | 0.8170 | 73,700 |
08 Apr 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 45,200 |
07 Apr 2022 | 0.8750 | 0.8900 | 0.8310 | 0.8600 | 0.8600 | 30,300 |
06 Apr 2022 | 0.8740 | 0.9030 | 0.8380 | 0.8900 | 0.8900 | 55,200 |
05 Apr 2022 | 0.8800 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 45,000 |
04 Apr 2022 | 0.8500 | 0.8900 | 0.8250 | 0.8500 | 0.8500 | 106,200 |
01 Apr 2022 | 0.8770 | 0.9900 | 0.8300 | 0.8500 | 0.8500 | 196,000 |
31 Mar 2022 | 0.9700 | 0.9700 | 0.8700 | 0.9200 | 0.9200 | 69,300 |
30 Mar 2022 | 0.9300 | 0.9700 | 0.9150 | 0.9700 | 0.9700 | 22,000 |
29 Mar 2022 | 0.9430 | 0.9600 | 0.9100 | 0.9460 | 0.9460 | 23,100 |
28 Mar 2022 | 1.0000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 20,400 |
25 Mar 2022 | 0.9900 | 1.0000 | 0.9100 | 0.9960 | 0.9960 | 24,800 |
24 Mar 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 66,000 |
23 Mar 2022 | 1.0500 | 1.0500 | 0.9700 | 0.9900 | 0.9900 | 27,700 |
22 Mar 2022 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 44,900 |
21 Mar 2022 | 1.0200 | 1.1000 | 0.9950 | 1.0050 | 1.0050 | 48,000 |
18 Mar 2022 | 1.0500 | 1.0500 | 0.9800 | 1.0050 | 1.0050 | 35,200 |
17 Mar 2022 | 1.0280 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 11,200 |
16 Mar 2022 | 1.0300 | 1.0390 | 0.9850 | 1.0000 | 1.0000 | 36,800 |
15 Mar 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 42,700 |
14 Mar 2022 | 1.0500 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 43,500 |
11 Mar 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 76,200 |
10 Mar 2022 | 1.0900 | 1.1000 | 1.0400 | 1.0650 | 1.0650 | 36,600 |
09 Mar 2022 | 1.0500 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 52,600 |
08 Mar 2022 | 1.1800 | 1.1800 | 0.9800 | 1.0500 | 1.0500 | 113,800 |
07 Mar 2022 | 1.2000 | 1.2000 | 1.1000 | 1.1650 | 1.1650 | 37,000 |
04 Mar 2022 | 1.1700 | 1.2100 | 1.1500 | 1.1550 | 1.1550 | 22,000 |
03 Mar 2022 | 1.2500 | 1.2500 | 1.0980 | 1.1900 | 1.1900 | 42,100 |
02 Mar 2022 | 1.4400 | 1.4400 | 1.1300 | 1.2700 | 1.2700 | 129,200 |
01 Mar 2022 | 1.5500 | 1.5500 | 1.3750 | 1.4380 | 1.4380 | 19,900 |
28 Feb 2022 | 1.2200 | 1.6000 | 1.2000 | 1.5810 | 1.5810 | 92,000 |
25 Feb 2022 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 10,500 |
24 Feb 2022 | 1.2000 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 52,000 |
23 Feb 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2350 | 1.2350 | 22,100 |
22 Feb 2022 | 1.3900 | 1.3900 | 1.2100 | 1.2200 | 1.2200 | 96,700 |
18 Feb 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 14,700 |
17 Feb 2022 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 31,800 |
16 Feb 2022 | 1.4300 | 1.4400 | 1.3200 | 1.4400 | 1.4400 | 78,800 |
15 Feb 2022 | 1.4000 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 37,700 |
14 Feb 2022 | 1.3600 | 1.4300 | 1.2950 | 1.3700 | 1.3700 | 38,200 |
11 Feb 2022 | 1.4000 | 1.5000 | 1.3000 | 1.3900 | 1.3900 | 110,200 |
10 Feb 2022 | 1.4500 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 17,100 |
09 Feb 2022 | 1.3300 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 56,800 |
08 Feb 2022 | 1.4200 | 1.4200 | 1.3160 | 1.3500 | 1.3500 | 23,300 |
07 Feb 2022 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 8,900 |
04 Feb 2022 | 1.4400 | 1.4400 | 1.3800 | 1.4050 | 1.4050 | 88,900 |
03 Feb 2022 | 1.4900 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 20,500 |
02 Feb 2022 | 1.5500 | 1.5810 | 1.4400 | 1.4500 | 1.4500 | 59,700 |
01 Feb 2022 | 1.6000 | 1.6050 | 1.4600 | 1.5000 | 1.5000 | 29,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |