Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.6600 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 773,800 |
30 June 2022 | 0.6200 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 3,964,000 |
29 June 2022 | 0.6500 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 1,191,800 |
28 June 2022 | 0.7100 | 0.7100 | 0.6200 | 0.6300 | 0.6300 | 1,793,700 |
27 June 2022 | 0.7100 | 0.7500 | 0.6800 | 0.6900 | 0.6900 | 1,642,600 |
24 June 2022 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 8,968,400 |
23 June 2022 | 0.7000 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 2,094,600 |
22 June 2022 | 0.6900 | 0.7500 | 0.6600 | 0.7100 | 0.7100 | 4,421,300 |
21 June 2022 | 0.9900 | 0.9900 | 0.7300 | 0.7700 | 0.7700 | 41,925,100 |
17 June 2022 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 2,916,300 |
16 June 2022 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 0.5800 | 1,258,300 |
15 June 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 1,148,800 |
14 June 2022 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 681,900 |
13 June 2022 | 0.7600 | 0.7600 | 0.6700 | 0.7000 | 0.7000 | 1,317,800 |
10 June 2022 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 804,800 |
09 June 2022 | 0.8400 | 0.9000 | 0.8200 | 0.8400 | 0.8400 | 811,800 |
08 June 2022 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 547,500 |
07 June 2022 | 0.8000 | 0.8800 | 0.7900 | 0.8700 | 0.8700 | 874,500 |
06 June 2022 | 0.8000 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 1,066,100 |
03 June 2022 | 0.8000 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 475,400 |
02 June 2022 | 0.7800 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 584,500 |
01 June 2022 | 0.7900 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 680,000 |
31 May 2022 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | 0.7800 | 956,100 |
27 May 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 468,400 |
26 May 2022 | 0.7700 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 509,000 |
25 May 2022 | 0.7800 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 512,300 |
24 May 2022 | 0.8400 | 0.8400 | 0.7500 | 0.7800 | 0.7800 | 730,100 |
23 May 2022 | 0.8100 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 891,800 |
20 May 2022 | 0.8100 | 0.8200 | 0.7400 | 0.7900 | 0.7900 | 625,500 |
19 May 2022 | 0.7700 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 776,700 |
18 May 2022 | 0.8200 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 731,400 |
17 May 2022 | 0.7800 | 0.8300 | 0.7600 | 0.8300 | 0.8300 | 868,000 |
16 May 2022 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 760,700 |
13 May 2022 | 0.7400 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 1,048,600 |
12 May 2022 | 0.6600 | 0.7200 | 0.6400 | 0.6900 | 0.6900 | 998,300 |
11 May 2022 | 0.7300 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 1,346,700 |
10 May 2022 | 0.7900 | 0.8100 | 0.7200 | 0.7400 | 0.7400 | 1,303,400 |
09 May 2022 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 1,118,800 |
06 May 2022 | 0.8300 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 845,000 |
05 May 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 904,400 |
04 May 2022 | 0.8600 | 0.9400 | 0.8400 | 0.9400 | 0.9400 | 1,222,800 |
03 May 2022 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 1,672,900 |
02 May 2022 | 0.8100 | 0.8300 | 0.7700 | 0.8100 | 0.8100 | 1,103,200 |
29 Apr 2022 | 0.8400 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 1,036,700 |
28 Apr 2022 | 0.8400 | 0.8600 | 0.7900 | 0.8400 | 0.8400 | 1,075,700 |
27 Apr 2022 | 0.8500 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 903,700 |
26 Apr 2022 | 0.9100 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 1,376,500 |
25 Apr 2022 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 1,384,800 |
22 Apr 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 1,036,900 |
21 Apr 2022 | 1.0000 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 2,415,800 |
20 Apr 2022 | 0.9700 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 1,080,600 |
19 Apr 2022 | 0.9500 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 1,407,000 |
18 Apr 2022 | 1.0000 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 2,060,800 |
14 Apr 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,079,600 |
13 Apr 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 1,456,000 |
12 Apr 2022 | 1.0700 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 3,336,200 |
11 Apr 2022 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 1,538,600 |
08 Apr 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 1,162,700 |
07 Apr 2022 | 1.0300 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 2,871,200 |
06 Apr 2022 | 1.1000 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 2,038,000 |
05 Apr 2022 | 1.2300 | 1.2500 | 1.1000 | 1.1200 | 1.1200 | 4,046,100 |
04 Apr 2022 | 1.1900 | 1.2800 | 1.1500 | 1.1900 | 1.1900 | 4,478,100 |
01 Apr 2022 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 2,670,400 |
31 Mar 2022 | 1.2700 | 1.2900 | 1.1700 | 1.1900 | 1.1900 | 2,807,500 |
30 Mar 2022 | 1.2800 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 3,797,600 |
29 Mar 2022 | 1.2800 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 4,654,200 |
28 Mar 2022 | 1.3700 | 1.3700 | 1.2100 | 1.2700 | 1.2700 | 4,395,200 |
25 Mar 2022 | 1.4900 | 1.5200 | 1.3000 | 1.3300 | 1.3300 | 4,757,500 |
24 Mar 2022 | 1.2300 | 1.5400 | 1.2100 | 1.5200 | 1.5200 | 7,860,800 |
23 Mar 2022 | 1.1400 | 1.2600 | 1.1000 | 1.2200 | 1.2200 | 4,033,300 |
22 Mar 2022 | 1.2100 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 9,396,300 |
21 Mar 2022 | 1.1300 | 1.1400 | 1.0400 | 1.1200 | 1.1200 | 3,734,300 |
18 Mar 2022 | 1.0500 | 1.1300 | 1.0100 | 1.1200 | 1.1200 | 4,632,400 |
17 Mar 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 7,447,700 |
16 Mar 2022 | 0.9200 | 1.2100 | 0.9100 | 1.1400 | 1.1400 | 21,604,000 |
15 Mar 2022 | 0.9300 | 0.9700 | 0.8900 | 0.9100 | 0.9100 | 2,466,000 |
14 Mar 2022 | 0.9700 | 1.0100 | 0.9100 | 0.9400 | 0.9400 | 3,998,800 |
11 Mar 2022 | 1.0700 | 1.0800 | 0.9600 | 0.9700 | 0.9700 | 3,467,600 |
10 Mar 2022 | 1.0000 | 1.0800 | 0.9300 | 1.0700 | 1.0700 | 9,935,300 |
09 Mar 2022 | 1.0400 | 1.0500 | 0.9500 | 0.9600 | 0.9600 | 2,613,500 |
08 Mar 2022 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 2,628,400 |
07 Mar 2022 | 0.9900 | 1.1600 | 0.9800 | 1.1000 | 1.1000 | 5,219,000 |
04 Mar 2022 | 1.0000 | 1.0300 | 0.9600 | 0.9900 | 0.9900 | 1,151,100 |
03 Mar 2022 | 1.0800 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 1,287,500 |
02 Mar 2022 | 1.1400 | 1.1700 | 1.0400 | 1.0500 | 1.0500 | 1,718,000 |
01 Mar 2022 | 1.1900 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 1,517,600 |
28 Feb 2022 | 1.1300 | 1.2300 | 1.1000 | 1.1700 | 1.1700 | 1,987,700 |
25 Feb 2022 | 1.0900 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | 1,537,700 |
24 Feb 2022 | 0.8500 | 1.0700 | 0.8400 | 1.0700 | 1.0700 | 1,573,500 |
23 Feb 2022 | 0.9600 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 593,900 |
22 Feb 2022 | 0.9900 | 1.0100 | 0.9300 | 0.9400 | 0.9400 | 1,066,200 |
18 Feb 2022 | 1.0300 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 1,645,000 |
17 Feb 2022 | 1.0800 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 763,800 |
16 Feb 2022 | 1.0800 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 616,200 |
15 Feb 2022 | 1.0600 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 1,026,600 |
14 Feb 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,250,700 |
11 Feb 2022 | 1.0800 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 1,883,000 |
10 Feb 2022 | 1.0800 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 1,891,600 |
09 Feb 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,368,000 |
08 Feb 2022 | 1.1000 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 1,097,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |