Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 0.7000 | 0.7150 | 0.6950 | 0.6950 | 0.6950 | 160,864 |
04 July 2022 | 0.7050 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 95,929 |
01 July 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 99,053 |
30 June 2022 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | 0.7400 | 708,553 |
29 June 2022 | 0.6500 | 0.6750 | 0.6500 | 0.6700 | 0.6700 | 266,929 |
28 June 2022 | 0.6500 | 0.6750 | 0.6500 | 0.6650 | 0.6650 | 1,352,809 |
27 June 2022 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 439,498 |
24 June 2022 | 0.7000 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 667,258 |
23 June 2022 | 0.6400 | 0.6900 | 0.6250 | 0.6900 | 0.6900 | 527,822 |
22 June 2022 | 0.6250 | 0.6575 | 0.6250 | 0.6400 | 0.6400 | 156,854 |
21 June 2022 | 0.6450 | 0.6450 | 0.6200 | 0.6350 | 0.6350 | 901,398 |
20 June 2022 | 0.7000 | 0.7000 | 0.6450 | 0.6500 | 0.6500 | 218,707 |
17 June 2022 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 783,873 |
16 June 2022 | 0.6550 | 0.7100 | 0.6550 | 0.6650 | 0.6650 | 392,242 |
15 June 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 411,618 |
14 June 2022 | 0.7250 | 0.7250 | 0.6900 | 0.7000 | 0.7000 | 398,588 |
10 June 2022 | 0.7900 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 258,056 |
09 June 2022 | 0.7750 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 496,188 |
08 June 2022 | 0.7500 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 358,776 |
07 June 2022 | 0.7150 | 0.7800 | 0.7150 | 0.7550 | 0.7550 | 518,875 |
06 June 2022 | 0.7450 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 253,256 |
03 June 2022 | 0.7100 | 0.7500 | 0.7100 | 0.7450 | 0.7450 | 230,114 |
02 June 2022 | 0.7200 | 0.7250 | 0.7050 | 0.7050 | 0.7050 | 232,130 |
01 June 2022 | 0.7250 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 155,674 |
31 May 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 264,033 |
30 May 2022 | 0.7450 | 0.7550 | 0.7400 | 0.7450 | 0.7450 | 161,379 |
27 May 2022 | 0.7500 | 0.7600 | 0.7300 | 0.7450 | 0.7450 | 2,276,482 |
26 May 2022 | 0.7625 | 0.7750 | 0.7500 | 0.7650 | 0.7650 | 90,728 |
25 May 2022 | 0.7550 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 210,562 |
24 May 2022 | 0.7850 | 0.8000 | 0.7550 | 0.7550 | 0.7550 | 160,456 |
23 May 2022 | 0.7750 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | 111,996 |
20 May 2022 | 0.7900 | 0.7900 | 0.7650 | 0.7750 | 0.7750 | 119,961 |
19 May 2022 | 0.7750 | 0.7800 | 0.7500 | 0.7550 | 0.7550 | 188,877 |
18 May 2022 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 334,315 |
17 May 2022 | 0.8150 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 79,237 |
16 May 2022 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 106,895 |
13 May 2022 | 0.8050 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 227,100 |
12 May 2022 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 515,040 |
11 May 2022 | 0.7750 | 0.7900 | 0.7575 | 0.7900 | 0.7900 | 239,197 |
10 May 2022 | 0.7300 | 0.7750 | 0.7250 | 0.7750 | 0.7750 | 322,790 |
09 May 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 452,182 |
06 May 2022 | 0.7900 | 0.8200 | 0.7750 | 0.8150 | 0.8150 | 337,934 |
05 May 2022 | 0.8100 | 0.8300 | 0.8050 | 0.8100 | 0.8100 | 104,667 |
04 May 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8050 | 0.8050 | 166,700 |
03 May 2022 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 125,623 |
02 May 2022 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 177,192 |
29 Apr 2022 | 0.8400 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 323,722 |
28 Apr 2022 | 0.8400 | 0.8750 | 0.8000 | 0.8000 | 0.8000 | 329,332 |
27 Apr 2022 | 0.8400 | 0.8400 | 0.8050 | 0.8400 | 0.8400 | 98,376 |
26 Apr 2022 | 0.8200 | 0.8400 | 0.7875 | 0.8000 | 0.8000 | 1,481,904 |
22 Apr 2022 | 0.8250 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 408,007 |
21 Apr 2022 | 0.8400 | 0.8550 | 0.8350 | 0.8450 | 0.8450 | 126,099 |
20 Apr 2022 | 0.8400 | 0.8525 | 0.8325 | 0.8400 | 0.8400 | 252,163 |
19 Apr 2022 | 0.8550 | 0.8625 | 0.8350 | 0.8400 | 0.8400 | 189,983 |
14 Apr 2022 | 0.8450 | 0.8750 | 0.8400 | 0.8750 | 0.8750 | 328,644 |
13 Apr 2022 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 268,987 |
12 Apr 2022 | 0.8850 | 0.8850 | 0.8500 | 0.8500 | 0.8500 | 290,560 |
11 Apr 2022 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 211,879 |
08 Apr 2022 | 0.8900 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 428,661 |
07 Apr 2022 | 0.9250 | 0.9250 | 0.8800 | 0.8900 | 0.8900 | 129,634 |
06 Apr 2022 | 0.9400 | 0.9400 | 0.9050 | 0.9050 | 0.9050 | 165,097 |
05 Apr 2022 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 94,590 |
04 Apr 2022 | 0.9550 | 1.0000 | 0.9550 | 0.9850 | 0.9850 | 541,269 |
01 Apr 2022 | 0.9300 | 0.9700 | 0.9250 | 0.9700 | 0.9700 | 661,780 |
31 Mar 2022 | 0.9000 | 0.9350 | 0.8975 | 0.9050 | 0.9050 | 482,101 |
30 Mar 2022 | 0.9000 | 0.9150 | 0.8800 | 0.9000 | 0.9000 | 496,427 |
29 Mar 2022 | 0.8850 | 0.9000 | 0.8750 | 0.9000 | 0.9000 | 116,350 |
28 Mar 2022 | 0.9300 | 0.9300 | 0.8750 | 0.8800 | 0.8800 | 379,799 |
25 Mar 2022 | 0.9000 | 0.9200 | 0.8850 | 0.9200 | 0.9200 | 113,329 |
24 Mar 2022 | 0.9000 | 0.9250 | 0.8850 | 0.9000 | 0.9000 | 123,588 |
23 Mar 2022 | 0.9350 | 0.9400 | 0.9150 | 0.9300 | 0.9300 | 186,468 |
22 Mar 2022 | 0.8900 | 0.9400 | 0.8900 | 0.9350 | 0.9350 | 295,223 |
21 Mar 2022 | 0.8750 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 308,464 |
18 Mar 2022 | 0.9300 | 0.9450 | 0.8950 | 0.9450 | 0.9450 | 330,490 |
17 Mar 2022 | 0.8450 | 0.9200 | 0.8400 | 0.9050 | 0.9050 | 507,686 |
16 Mar 2022 | 0.7900 | 0.8450 | 0.7900 | 0.8450 | 0.8450 | 403,440 |
15 Mar 2022 | 0.8000 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 818,275 |
14 Mar 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8150 | 0.8150 | 234,822 |
11 Mar 2022 | 0.8100 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 467,441 |
10 Mar 2022 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 238,645 |
09 Mar 2022 | 0.8250 | 0.8300 | 0.8050 | 0.8100 | 0.8100 | 453,150 |
08 Mar 2022 | 0.8550 | 0.8700 | 0.8250 | 0.8300 | 0.8300 | 215,881 |
07 Mar 2022 | 0.8450 | 0.8800 | 0.8300 | 0.8650 | 0.8650 | 418,469 |
04 Mar 2022 | 0.8900 | 0.8900 | 0.8150 | 0.8550 | 0.8550 | 1,662,348 |
03 Mar 2022 | 0.9000 | 0.9250 | 0.8900 | 0.8900 | 0.8900 | 539,953 |
02 Mar 2022 | 0.9150 | 0.9150 | 0.8900 | 0.9000 | 0.9000 | 1,785,335 |
01 Mar 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9250 | 0.9250 | 1,726,793 |
28 Feb 2022 | 0.9000 | 0.9200 | 0.8750 | 0.8800 | 0.8800 | 671,749 |
25 Feb 2022 | 0.9300 | 0.9300 | 0.8975 | 0.9050 | 0.9050 | 727,974 |
24 Feb 2022 | 0.9400 | 0.9550 | 0.9150 | 0.9350 | 0.9350 | 615,716 |
23 Feb 2022 | 0.9400 | 0.9750 | 0.9400 | 0.9500 | 0.9500 | 308,589 |
22 Feb 2022 | 0.9850 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 667,425 |
21 Feb 2022 | 1.0400 | 1.0400 | 0.9800 | 0.9850 | 0.9850 | 560,530 |
18 Feb 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 359,208 |
17 Feb 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 226,502 |
16 Feb 2022 | 1.0450 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 438,180 |
15 Feb 2022 | 1.0300 | 1.0550 | 1.0100 | 1.0500 | 1.0500 | 246,532 |
14 Feb 2022 | 1.0150 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 361,653 |
11 Feb 2022 | 1.0450 | 1.0450 | 1.0100 | 1.0250 | 1.0250 | 184,337 |
10 Feb 2022 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 185,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |