Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 0.3800 | 0.3942 | 0.3610 | 0.3750 | 0.3750 | 62,779 |
08 Aug 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 156,400 |
05 Aug 2022 | 0.3900 | 0.4700 | 0.3500 | 0.4000 | 0.4000 | 1,189,000 |
04 Aug 2022 | 0.3500 | 0.4200 | 0.3500 | 0.3900 | 0.3900 | 227,600 |
03 Aug 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 54,500 |
02 Aug 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 23,500 |
01 Aug 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 28,500 |
29 July 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 29,600 |
28 July 2022 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 63,700 |
27 July 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 48,700 |
26 July 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 144,500 |
25 July 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 122,300 |
22 July 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 122,300 |
21 July 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 111,300 |
20 July 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 178,500 |
19 July 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 134,500 |
18 July 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 168,300 |
15 July 2022 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 220,300 |
14 July 2022 | 0.4100 | 0.4400 | 0.3700 | 0.4000 | 0.4000 | 915,600 |
13 July 2022 | 0.4500 | 0.5400 | 0.3900 | 0.4500 | 0.4500 | 13,270,900 |
12 July 2022 | 0.3700 | 0.5000 | 0.3400 | 0.3600 | 0.3600 | 850,100 |
11 July 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 44,200 |
08 July 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 251,400 |
07 July 2022 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | 0.3800 | 21,400 |
06 July 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 31,100 |
05 July 2022 | 0.4100 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 126,900 |
01 July 2022 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 35,300 |
30 June 2022 | 0.4700 | 0.4700 | 0.3900 | 0.4000 | 0.4000 | 77,000 |
29 June 2022 | 0.4600 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 6,500 |
28 June 2022 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 34,500 |
27 June 2022 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 11,400 |
24 June 2022 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 36,500 |
23 June 2022 | 0.4600 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 33,900 |
22 June 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 3,900 |
21 June 2022 | 0.4500 | 0.5000 | 0.4300 | 0.4700 | 0.4700 | 70,700 |
17 June 2022 | 0.4300 | 0.4700 | 0.4100 | 0.4500 | 0.4500 | 55,400 |
16 June 2022 | 0.4100 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 13,500 |
15 June 2022 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 58,600 |
14 June 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 25,500 |
13 June 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 79,700 |
10 June 2022 | 0.4500 | 0.5000 | 0.4200 | 0.4300 | 0.4300 | 106,300 |
09 June 2022 | 0.4500 | 0.5100 | 0.4400 | 0.4500 | 0.4500 | 95,400 |
08 June 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 92,000 |
07 June 2022 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 42,700 |
06 June 2022 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 39,100 |
03 June 2022 | 0.4700 | 0.5000 | 0.4300 | 0.4700 | 0.4700 | 131,400 |
02 June 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 77,100 |
01 June 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 42,000 |
31 May 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 32,000 |
27 May 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 17,800 |
26 May 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 132,300 |
25 May 2022 | 0.5100 | 0.5800 | 0.4800 | 0.4900 | 0.4900 | 71,300 |
24 May 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 69,700 |
23 May 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 31,600 |
20 May 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 58,200 |
19 May 2022 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 18,500 |
18 May 2022 | 0.5400 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 33,000 |
17 May 2022 | 0.5900 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 46,600 |
16 May 2022 | 0.5400 | 0.6200 | 0.5300 | 0.5400 | 0.5400 | 22,600 |
13 May 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 61,700 |
12 May 2022 | 0.5500 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 53,700 |
11 May 2022 | 0.6400 | 0.6400 | 0.5500 | 0.5700 | 0.5700 | 31,400 |
10 May 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 51,600 |
09 May 2022 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 98,700 |
06 May 2022 | 0.6300 | 0.6300 | 0.5600 | 0.6000 | 0.6000 | 40,600 |
05 May 2022 | 0.6100 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 117,300 |
04 May 2022 | 0.5800 | 0.6300 | 0.5500 | 0.6200 | 0.6200 | 111,500 |
03 May 2022 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 225,200 |
02 May 2022 | 0.6300 | 0.6900 | 0.6200 | 0.6600 | 0.6600 | 47,800 |
29 Apr 2022 | 0.6800 | 0.7200 | 0.6300 | 0.6500 | 0.6500 | 270,400 |
28 Apr 2022 | 0.6700 | 0.7600 | 0.6500 | 0.7000 | 0.7000 | 314,400 |
27 Apr 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 11,800 |
26 Apr 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 22,700 |
25 Apr 2022 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 47,700 |
22 Apr 2022 | 0.6900 | 0.7200 | 0.6300 | 0.6400 | 0.6400 | 83,800 |
21 Apr 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 29,600 |
20 Apr 2022 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 88,500 |
19 Apr 2022 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 11,600 |
18 Apr 2022 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 75,900 |
14 Apr 2022 | 0.7000 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 26,200 |
13 Apr 2022 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 42,600 |
12 Apr 2022 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 112,700 |
11 Apr 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 41,600 |
08 Apr 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 23,600 |
07 Apr 2022 | 0.7500 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 58,800 |
06 Apr 2022 | 0.6800 | 0.7700 | 0.6800 | 0.7600 | 0.7600 | 82,400 |
05 Apr 2022 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 32,600 |
04 Apr 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 83,500 |
01 Apr 2022 | 0.7300 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 188,200 |
31 Mar 2022 | 0.9100 | 0.9100 | 0.6900 | 0.7200 | 0.7200 | 735,900 |
30 Mar 2022 | 0.8600 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 95,400 |
29 Mar 2022 | 0.7700 | 0.9000 | 0.7700 | 0.8600 | 0.8600 | 130,400 |
28 Mar 2022 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 104,000 |
25 Mar 2022 | 0.9000 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 64,100 |
24 Mar 2022 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 72,400 |
23 Mar 2022 | 0.9500 | 1.0400 | 0.8900 | 0.9200 | 0.9200 | 182,900 |
22 Mar 2022 | 0.9500 | 1.0500 | 0.9300 | 0.9800 | 0.9800 | 263,000 |
21 Mar 2022 | 0.9700 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 240,200 |
18 Mar 2022 | 0.9500 | 1.0000 | 0.8900 | 0.9100 | 0.9100 | 195,300 |
17 Mar 2022 | 0.9600 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 36,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |