Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4040 | 0.4040 | 22,300 |
26 May 2022 | 0.3910 | 0.4040 | 0.3850 | 0.4040 | 0.4040 | 36,600 |
25 May 2022 | 0.4100 | 0.4160 | 0.3900 | 0.4010 | 0.4010 | 50,000 |
24 May 2022 | 0.4330 | 0.4410 | 0.4060 | 0.4060 | 0.4060 | 119,600 |
23 May 2022 | 0.4170 | 0.4330 | 0.4170 | 0.4250 | 0.4250 | 17,400 |
20 May 2022 | 0.3870 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 39,300 |
19 May 2022 | 0.3910 | 0.4270 | 0.3800 | 0.3980 | 0.3980 | 69,700 |
18 May 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 58,500 |
17 May 2022 | 0.4250 | 0.4340 | 0.3800 | 0.3860 | 0.3860 | 94,200 |
16 May 2022 | 0.4370 | 0.4370 | 0.3910 | 0.4090 | 0.4090 | 87,700 |
13 May 2022 | 0.3600 | 0.4250 | 0.3600 | 0.4100 | 0.4100 | 98,600 |
12 May 2022 | 0.4030 | 0.4120 | 0.3580 | 0.3750 | 0.3750 | 86,800 |
11 May 2022 | 0.4080 | 0.4200 | 0.3990 | 0.4160 | 0.4160 | 154,400 |
10 May 2022 | 0.4340 | 0.4760 | 0.4000 | 0.4090 | 0.4090 | 166,800 |
09 May 2022 | 0.4780 | 0.4780 | 0.4410 | 0.4560 | 0.4560 | 81,000 |
06 May 2022 | 0.5160 | 0.5160 | 0.4660 | 0.5000 | 0.5000 | 35,000 |
05 May 2022 | 0.5100 | 0.5100 | 0.4300 | 0.4840 | 0.4840 | 352,300 |
04 May 2022 | 0.4740 | 0.5070 | 0.4590 | 0.5070 | 0.5070 | 60,600 |
03 May 2022 | 0.5080 | 0.5080 | 0.4780 | 0.4850 | 0.4850 | 96,500 |
02 May 2022 | 0.4900 | 0.4990 | 0.4560 | 0.4880 | 0.4880 | 269,000 |
29 Apr 2022 | 0.4910 | 0.5190 | 0.4700 | 0.5080 | 0.5080 | 108,300 |
28 Apr 2022 | 0.4730 | 0.5120 | 0.4730 | 0.4840 | 0.4840 | 122,100 |
27 Apr 2022 | 0.4790 | 0.5040 | 0.4630 | 0.4840 | 0.4840 | 104,200 |
26 Apr 2022 | 0.5040 | 0.5160 | 0.4870 | 0.4870 | 0.4870 | 61,400 |
25 Apr 2022 | 0.4770 | 0.5200 | 0.4750 | 0.4910 | 0.4910 | 138,400 |
22 Apr 2022 | 0.5500 | 0.5530 | 0.5180 | 0.5180 | 0.5180 | 138,400 |
21 Apr 2022 | 0.6000 | 0.6040 | 0.5500 | 0.5570 | 0.5570 | 219,300 |
20 Apr 2022 | 0.5840 | 0.6050 | 0.5720 | 0.5950 | 0.5950 | 29,500 |
19 Apr 2022 | 0.5700 | 0.6220 | 0.5700 | 0.5960 | 0.5960 | 410,600 |
18 Apr 2022 | 0.5800 | 0.5900 | 0.5620 | 0.5620 | 0.5620 | 211,800 |
14 Apr 2022 | 0.5710 | 0.5860 | 0.5640 | 0.5700 | 0.5700 | 49,200 |
13 Apr 2022 | 0.5900 | 0.5900 | 0.5580 | 0.5740 | 0.5740 | 171,500 |
12 Apr 2022 | 0.5650 | 0.5920 | 0.5580 | 0.5760 | 0.5760 | 112,200 |
11 Apr 2022 | 0.5710 | 0.5910 | 0.5500 | 0.5650 | 0.5650 | 189,900 |
08 Apr 2022 | 0.5800 | 0.5980 | 0.5780 | 0.5950 | 0.5950 | 31,600 |
07 Apr 2022 | 0.5800 | 0.5830 | 0.5700 | 0.5730 | 0.5730 | 53,000 |
06 Apr 2022 | 0.5960 | 0.6000 | 0.5680 | 0.5780 | 0.5780 | 36,200 |
05 Apr 2022 | 0.6100 | 0.6270 | 0.5720 | 0.5820 | 0.5820 | 103,800 |
04 Apr 2022 | 0.5700 | 0.5770 | 0.5430 | 0.5710 | 0.5710 | 184,500 |
01 Apr 2022 | 0.5700 | 0.5800 | 0.5570 | 0.5600 | 0.5600 | 98,900 |
31 Mar 2022 | 0.5910 | 0.6010 | 0.5730 | 0.5850 | 0.5850 | 179,800 |
30 Mar 2022 | 0.5750 | 0.6120 | 0.5750 | 0.5990 | 0.5990 | 153,800 |
29 Mar 2022 | 0.5740 | 0.6350 | 0.5480 | 0.6100 | 0.6100 | 264,800 |
28 Mar 2022 | 0.6570 | 0.6650 | 0.6210 | 0.6320 | 0.6320 | 131,500 |
25 Mar 2022 | 0.6730 | 0.6850 | 0.6510 | 0.6730 | 0.6730 | 159,200 |
24 Mar 2022 | 0.6740 | 0.7000 | 0.6550 | 0.6760 | 0.6760 | 78,800 |
23 Mar 2022 | 0.6250 | 0.6700 | 0.6250 | 0.6700 | 0.6700 | 86,000 |
22 Mar 2022 | 0.6290 | 0.6880 | 0.6290 | 0.6580 | 0.6580 | 60,600 |
21 Mar 2022 | 0.6620 | 0.6960 | 0.6620 | 0.6800 | 0.6800 | 43,600 |
18 Mar 2022 | 0.7290 | 0.7290 | 0.6680 | 0.6800 | 0.6800 | 79,100 |
17 Mar 2022 | 0.7100 | 0.7100 | 0.6910 | 0.6960 | 0.6960 | 42,000 |
16 Mar 2022 | 0.7410 | 0.7410 | 0.6800 | 0.7060 | 0.7060 | 47,700 |
15 Mar 2022 | 0.6840 | 0.7250 | 0.6540 | 0.6980 | 0.6980 | 38,200 |
14 Mar 2022 | 0.7500 | 0.7500 | 0.6900 | 0.6960 | 0.6960 | 48,800 |
11 Mar 2022 | 0.7000 | 0.7310 | 0.6870 | 0.7310 | 0.7310 | 141,000 |
10 Mar 2022 | 0.7530 | 0.7540 | 0.7070 | 0.7380 | 0.7380 | 132,100 |
09 Mar 2022 | 0.7300 | 0.7800 | 0.7200 | 0.7460 | 0.7460 | 66,200 |
08 Mar 2022 | 0.7500 | 0.8220 | 0.7490 | 0.7730 | 0.7730 | 239,400 |
07 Mar 2022 | 0.7000 | 0.7470 | 0.7000 | 0.7450 | 0.7450 | 294,500 |
04 Mar 2022 | 0.6380 | 0.6800 | 0.6300 | 0.6730 | 0.6730 | 92,700 |
03 Mar 2022 | 0.6500 | 0.6620 | 0.6300 | 0.6430 | 0.6430 | 25,100 |
02 Mar 2022 | 0.6500 | 0.6670 | 0.6350 | 0.6360 | 0.6360 | 44,600 |
01 Mar 2022 | 0.6610 | 0.6610 | 0.6260 | 0.6470 | 0.6470 | 68,100 |
28 Feb 2022 | 0.6650 | 0.6660 | 0.6200 | 0.6220 | 0.6220 | 92,200 |
25 Feb 2022 | 0.6500 | 0.6500 | 0.6360 | 0.6360 | 0.6360 | 35,500 |
24 Feb 2022 | 0.7230 | 0.7230 | 0.6500 | 0.6680 | 0.6680 | 60,900 |
23 Feb 2022 | 0.6400 | 0.6770 | 0.6400 | 0.6680 | 0.6680 | 77,500 |
22 Feb 2022 | 0.6600 | 0.6690 | 0.6190 | 0.6320 | 0.6320 | 42,300 |
18 Feb 2022 | 0.6580 | 0.6600 | 0.6370 | 0.6370 | 0.6370 | 80,900 |
17 Feb 2022 | 0.6230 | 0.6780 | 0.6230 | 0.6590 | 0.6590 | 35,700 |
16 Feb 2022 | 0.6700 | 0.6710 | 0.6530 | 0.6530 | 0.6530 | 52,600 |
15 Feb 2022 | 0.6410 | 0.6770 | 0.6330 | 0.6770 | 0.6770 | 43,600 |
14 Feb 2022 | 0.6350 | 0.6800 | 0.6350 | 0.6600 | 0.6600 | 61,600 |
11 Feb 2022 | 0.6380 | 0.6800 | 0.6250 | 0.6660 | 0.6660 | 120,400 |
10 Feb 2022 | 0.6600 | 0.6600 | 0.6280 | 0.6280 | 0.6280 | 150,400 |
09 Feb 2022 | 0.6410 | 0.6710 | 0.6400 | 0.6580 | 0.6580 | 58,100 |
08 Feb 2022 | 0.6750 | 0.6750 | 0.6400 | 0.6440 | 0.6440 | 52,200 |
07 Feb 2022 | 0.6700 | 0.6700 | 0.6390 | 0.6480 | 0.6480 | 53,800 |
04 Feb 2022 | 0.6390 | 0.6820 | 0.6390 | 0.6700 | 0.6700 | 76,100 |
03 Feb 2022 | 0.5940 | 0.6620 | 0.5940 | 0.6420 | 0.6420 | 75,800 |
02 Feb 2022 | 0.6430 | 0.6640 | 0.6430 | 0.6470 | 0.6470 | 24,000 |
01 Feb 2022 | 0.6400 | 0.6660 | 0.6400 | 0.6580 | 0.6580 | 41,800 |
31 Jan 2022 | 0.6320 | 0.6540 | 0.6280 | 0.6480 | 0.6480 | 43,700 |
28 Jan 2022 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | 0.6300 | 141,800 |
27 Jan 2022 | 0.6800 | 0.7030 | 0.6420 | 0.6640 | 0.6640 | 102,900 |
26 Jan 2022 | 0.7430 | 0.7430 | 0.6950 | 0.6950 | 0.6950 | 66,800 |
25 Jan 2022 | 0.7200 | 0.7540 | 0.7070 | 0.7420 | 0.7420 | 87,800 |
24 Jan 2022 | 0.7870 | 0.7870 | 0.6850 | 0.7140 | 0.7140 | 120,100 |
21 Jan 2022 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 128,500 |
20 Jan 2022 | 0.7710 | 0.7790 | 0.7300 | 0.7380 | 0.7380 | 224,800 |
19 Jan 2022 | 0.6350 | 0.7240 | 0.6350 | 0.7200 | 0.7200 | 198,300 |
18 Jan 2022 | 0.6940 | 0.6940 | 0.6000 | 0.6120 | 0.6120 | 99,900 |
14 Jan 2022 | 0.7520 | 0.7520 | 0.6440 | 0.6440 | 0.6440 | 65,100 |
13 Jan 2022 | 0.7260 | 0.7360 | 0.6960 | 0.7000 | 0.7000 | 66,200 |
12 Jan 2022 | 0.6880 | 0.7400 | 0.6750 | 0.7170 | 0.7170 | 97,800 |
11 Jan 2022 | 0.6450 | 0.6620 | 0.6420 | 0.6600 | 0.6600 | 61,500 |
10 Jan 2022 | 0.6150 | 0.6400 | 0.6150 | 0.6400 | 0.6400 | 47,900 |
07 Jan 2022 | 0.6400 | 0.6500 | 0.6270 | 0.6500 | 0.6500 | 79,300 |
06 Jan 2022 | 0.6600 | 0.6690 | 0.6300 | 0.6350 | 0.6350 | 133,700 |
05 Jan 2022 | 0.7350 | 0.7350 | 0.6650 | 0.6660 | 0.6660 | 116,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |