Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 628 |
19 May 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 244 |
18 May 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,350 |
17 May 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 20,300 |
16 May 2022 | 0.7900 | 0.8150 | 0.7800 | 0.7800 | 0.7800 | 14,800 |
13 May 2022 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 30,646 |
12 May 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
11 May 2022 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 119,445 |
10 May 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 48,982 |
09 May 2022 | 0.8250 | 0.8250 | 0.8000 | 0.8000 | 0.8000 | 13,844 |
06 May 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 40,473 |
05 May 2022 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 233 |
04 May 2022 | 0.8500 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 73,645 |
03 May 2022 | 0.8950 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 58,878 |
02 May 2022 | 0.8950 | 0.8950 | 0.8600 | 0.8600 | 0.8600 | 10,549 |
29 Apr 2022 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 29,510 |
28 Apr 2022 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 8,301 |
27 Apr 2022 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 99,310 |
26 Apr 2022 | 0.8950 | 0.8950 | 0.8100 | 0.8350 | 0.8350 | 40,874 |
22 Apr 2022 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.8600 | 10,025 |
21 Apr 2022 | 0.9050 | 0.9050 | 0.8600 | 0.8600 | 0.8600 | 17,604 |
20 Apr 2022 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 17,637 |
19 Apr 2022 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 2 |
14 Apr 2022 | 0.8600 | 0.9050 | 0.8600 | 0.9050 | 0.9050 | 12,805 |
13 Apr 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
12 Apr 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 4,581 |
11 Apr 2022 | 0.8700 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 35,039 |
08 Apr 2022 | 0.8700 | 0.8700 | 0.8550 | 0.8600 | 0.8600 | 31,652 |
07 Apr 2022 | 0.8550 | 0.9050 | 0.8550 | 0.8750 | 0.8750 | 10,156 |
06 Apr 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
05 Apr 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 500 |
04 Apr 2022 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 5,279 |
01 Apr 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
31 Mar 2022 | 0.8500 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 93,567 |
30 Mar 2022 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 36,603 |
29 Mar 2022 | 0.8400 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 5,000 |
28 Mar 2022 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.8600 | 10,659 |
25 Mar 2022 | 0.8925 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 6,955 |
24 Mar 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 103,886 |
23 Mar 2022 | 0.8700 | 0.9250 | 0.8700 | 0.9000 | 0.9000 | 8,948 |
22 Mar 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 18,439 |
21 Mar 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 18,179 |
18 Mar 2022 | 0.9600 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 5,486 |
17 Mar 2022 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 12,148 |
16 Mar 2022 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 26,124 |
15 Mar 2022 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 28,948 |
14 Mar 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 2,000 |
11 Mar 2022 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 18,183 |
10 Mar 2022 | 0.8900 | 0.9050 | 0.8800 | 0.9050 | 0.9050 | 21,628 |
09 Mar 2022 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 16,880 |
08 Mar 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 550 |
07 Mar 2022 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 57,559 |
04 Mar 2022 | 0.9200 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 8,055 |
03 Mar 2022 | 0.9300 | 0.9850 | 0.9200 | 0.9200 | 0.9200 | 109,800 |
02 Mar 2022 | 0.9500 | 0.9600 | 0.9250 | 0.9250 | 0.9250 | 39,369 |
01 Mar 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 32,246 |
28 Feb 2022 | 1.0250 | 1.0250 | 0.9800 | 0.9800 | 0.9800 | 7,450 |
25 Feb 2022 | 0.9950 | 1.0300 | 0.9825 | 1.0300 | 1.0300 | 34,077 |
24 Feb 2022 | 0.9500 | 1.0100 | 0.9200 | 1.0100 | 1.0100 | 15,274 |
23 Feb 2022 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 38,736 |
22 Feb 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8650 | 0.8650 | 32,670 |
21 Feb 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9500 | 0.9500 | 141,659 |
18 Feb 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 12,648 |
17 Feb 2022 | 1.0300 | 1.0550 | 0.9400 | 0.9400 | 0.9400 | 93,404 |
16 Feb 2022 | 0.9450 | 1.0850 | 0.9450 | 1.0300 | 1.0300 | 508,132 |
15 Feb 2022 | 0.9350 | 0.9400 | 0.8950 | 0.9200 | 0.9200 | 35,436 |
14 Feb 2022 | 0.9100 | 0.9100 | 0.8750 | 0.9100 | 0.9100 | 39,500 |
11 Feb 2022 | 0.9400 | 0.9500 | 0.8900 | 0.9450 | 0.9450 | 60,853 |
10 Feb 2022 | 0.9350 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 53,938 |
09 Feb 2022 | 0.9000 | 0.9300 | 0.8950 | 0.9300 | 0.9300 | 115,374 |
08 Feb 2022 | 0.8700 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 106,713 |
07 Feb 2022 | 0.8450 | 0.8800 | 0.8450 | 0.8700 | 0.8700 | 124,435 |
04 Feb 2022 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
03 Feb 2022 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 19,322 |
02 Feb 2022 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 195,149 |
01 Feb 2022 | 0.7700 | 0.8050 | 0.7700 | 0.7750 | 0.7750 | 33,593 |
31 Jan 2022 | 0.7900 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 80,780 |
28 Jan 2022 | 0.7400 | 0.7850 | 0.7400 | 0.7500 | 0.7500 | 39,791 |
27 Jan 2022 | 0.7400 | 0.7800 | 0.7150 | 0.7150 | 0.7150 | 63,055 |
25 Jan 2022 | 0.7900 | 0.7900 | 0.6950 | 0.6950 | 0.6950 | 260,714 |
24 Jan 2022 | 0.8350 | 0.8350 | 0.7300 | 0.7300 | 0.7300 | 211,293 |
21 Jan 2022 | 0.8200 | 0.8300 | 0.7950 | 0.8300 | 0.8300 | 129,723 |
20 Jan 2022 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 17,210 |
19 Jan 2022 | 0.8950 | 0.8950 | 0.8400 | 0.8400 | 0.8400 | 70,872 |
18 Jan 2022 | 0.9050 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 38,382 |
17 Jan 2022 | 0.9100 | 0.9450 | 0.8850 | 0.9100 | 0.9100 | 290,113 |
14 Jan 2022 | 0.8700 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 54,223 |
13 Jan 2022 | 0.7850 | 0.8900 | 0.7850 | 0.8900 | 0.8900 | 23,856 |
12 Jan 2022 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 4,001 |
11 Jan 2022 | 0.7700 | 0.7950 | 0.7700 | 0.7900 | 0.7900 | 32,936 |
10 Jan 2022 | 0.7600 | 0.7750 | 0.7600 | 0.7750 | 0.7750 | 44,405 |
07 Jan 2022 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 3,532 |
06 Jan 2022 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 10,000 |
05 Jan 2022 | 0.7800 | 0.7800 | 0.7600 | 0.7650 | 0.7650 | 16,083 |
04 Jan 2022 | 0.7350 | 0.7800 | 0.7350 | 0.7700 | 0.7700 | 45,493 |
31 Dec 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
30 Dec 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
29 Dec 2021 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 40,555 |
24 Dec 2021 | 0.7600 | 0.7600 | 0.7250 | 0.7250 | 0.7250 | 36,642 |
23 Dec 2021 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 22,640 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |