Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 20,000 |
30 Jun 2022 | 0.7800 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 133,900 |
29 Jun 2022 | 0.7750 | 0.7950 | 0.7750 | 0.7800 | 0.7800 | 186,200 |
28 Jun 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 10,100 |
27 Jun 2022 | 0.7450 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 44,100 |
24 Jun 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
23 Jun 2022 | 0.7500 | 0.7500 | 0.7350 | 0.7450 | 0.7450 | 37,000 |
22 Jun 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 26,000 |
21 Jun 2022 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 47,000 |
20 Jun 2022 | 0.7550 | 0.7550 | 0.7450 | 0.7500 | 0.7500 | 44,200 |
17 Jun 2022 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 24,500 |
16 Jun 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 10,000 |
15 Jun 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 20,000 |
14 Jun 2022 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 43,000 |
13 Jun 2022 | 0.7800 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 41,000 |
10 Jun 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
09 Jun 2022 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | 22,000 |
08 Jun 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 92,000 |
07 Jun 2022 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 11,000 |
06 Jun 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
03 Jun 2022 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 10,000 |
02 Jun 2022 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 31,000 |
01 Jun 2022 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 31,200 |
31 May 2022 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 85,900 |
30 May 2022 | 0.8050 | 0.8050 | 0.7800 | 0.7950 | 0.7950 | 241,900 |
27 May 2022 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 79,900 |
26 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
25 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
24 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
23 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 6,400 |
20 May 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,000 |
19 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
18 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
17 May 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 3,600 |
13 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
12 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
11 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
10 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
09 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
06 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
05 May 2022 | 0.7300 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 27,200 |
04 May 2022 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 15,000 |
29 Apr 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
28 Apr 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 |
27 Apr 2022 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
26 Apr 2022 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
25 Apr 2022 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 6,500 |
22 Apr 2022 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 11,900 |
21 Apr 2022 | 0.7050 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 9,900 |
20 Apr 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
19 Apr 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
18 Apr 2022 | 0.7000 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 35,000 |
14 Apr 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,500 |
13 Apr 2022 | 0.6900 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 79,800 |
12 Apr 2022 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 10,000 |
11 Apr 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 10,000 |
08 Apr 2022 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 19,300 |
07 Apr 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
06 Apr 2022 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 15,100 |
05 Apr 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 16,000 |
04 Apr 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 69,400 |
01 Apr 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
31 Mar 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 60,000 |
30 Mar 2022 | 0.6700 | 0.6900 | 0.6650 | 0.6900 | 0.6900 | 59,100 |
29 Mar 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
28 Mar 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 24,200 |
25 Mar 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
24 Mar 2022 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 73,100 |
23 Mar 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,500 |
22 Mar 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
21 Mar 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
18 Mar 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
17 Mar 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
16 Mar 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
15 Mar 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
14 Mar 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 7,400 |
11 Mar 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
10 Mar 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
09 Mar 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
08 Mar 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
07 Mar 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
04 Mar 2022 | 0.6600 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 18,000 |
03 Mar 2022 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
02 Mar 2022 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
01 Mar 2022 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
28 Feb 2022 | 0.6850 | 0.6950 | 0.6800 | 0.6850 | 0.6850 | 18,300 |
25 Feb 2022 | 0.6850 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 28,200 |
24 Feb 2022 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
23 Feb 2022 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 10,000 |
22 Feb 2022 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 30,000 |
21 Feb 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 31,100 |
18 Feb 2022 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 27,700 |
17 Feb 2022 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 25,500 |
16 Feb 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 15,000 |
15 Feb 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 11,300 |
14 Feb 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
11 Feb 2022 | 0.6950 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 23,000 |
10 Feb 2022 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 21,000 |
09 Feb 2022 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 30,700 |
08 Feb 2022 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 43,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |