Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 1,730,700 |
13 May 2022 | 0.4800 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 3,100,500 |
12 May 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 3,814,500 |
11 May 2022 | 0.4950 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 2,749,600 |
10 May 2022 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 3,627,800 |
09 May 2022 | 0.5150 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 2,472,900 |
06 May 2022 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 2,227,600 |
05 May 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 4,606,700 |
04 May 2022 | 0.5300 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 1,990,000 |
29 Apr 2022 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 1,804,800 |
28 Apr 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 4,290,400 |
27 Apr 2022 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 3,566,000 |
26 Apr 2022 | 0.5450 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 3,494,700 |
25 Apr 2022 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 2,709,800 |
22 Apr 2022 | 0.5500 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 3,402,100 |
21 Apr 2022 | 0.5550 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 4,563,200 |
20 Apr 2022 | 0.5650 | 0.5750 | 0.5550 | 0.5600 | 0.5600 | 4,708,700 |
19 Apr 2022 | 0.5650 | 0.5750 | 0.5550 | 0.5600 | 0.5600 | 4,342,000 |
18 Apr 2022 | 0.5750 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 6,856,800 |
14 Apr 2022 | 0.5800 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 7,181,100 |
13 Apr 2022 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 8,173,500 |
12 Apr 2022 | 0.6150 | 0.6150 | 0.5900 | 0.5900 | 0.5900 | 7,347,300 |
11 Apr 2022 | 0.6350 | 0.6400 | 0.6100 | 0.6150 | 0.6150 | 3,659,600 |
08 Apr 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 2,805,900 |
07 Apr 2022 | 0.6350 | 0.6400 | 0.6250 | 0.6300 | 0.6300 | 2,922,100 |
06 Apr 2022 | 0.6450 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 2,300,400 |
05 Apr 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 2,982,200 |
04 Apr 2022 | 0.6550 | 0.6750 | 0.6500 | 0.6550 | 0.6550 | 9,321,500 |
01 Apr 2022 | 0.6150 | 0.6550 | 0.6100 | 0.6500 | 0.6500 | 14,165,900 |
31 Mar 2022 | 0.6200 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 6,933,000 |
30 Mar 2022 | 0.5950 | 0.6200 | 0.5950 | 0.6150 | 0.6150 | 7,687,600 |
29 Mar 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 1,465,000 |
28 Mar 2022 | 0.6000 | 0.6050 | 0.5850 | 0.5950 | 0.5950 | 3,440,000 |
25 Mar 2022 | 0.5950 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 3,973,000 |
24 Mar 2022 | 0.6100 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 4,618,800 |
23 Mar 2022 | 0.6000 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 6,500,200 |
22 Mar 2022 | 0.5950 | 0.6050 | 0.5850 | 0.6000 | 0.6000 | 4,542,900 |
21 Mar 2022 | 0.5950 | 0.6050 | 0.5750 | 0.6000 | 0.6000 | 4,977,700 |
18 Mar 2022 | 0.6100 | 0.6150 | 0.5850 | 0.5900 | 0.5900 | 6,123,600 |
17 Mar 2022 | 0.5700 | 0.6250 | 0.5700 | 0.6100 | 0.6100 | 16,156,500 |
16 Mar 2022 | 0.5700 | 0.5800 | 0.5650 | 0.5650 | 0.5650 | 3,830,200 |
15 Mar 2022 | 0.5650 | 0.5850 | 0.5600 | 0.5750 | 0.5750 | 7,576,200 |
14 Mar 2022 | 0.5450 | 0.5850 | 0.5450 | 0.5650 | 0.5650 | 9,789,700 |
11 Mar 2022 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 4,308,900 |
10 Mar 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 4,652,100 |
09 Mar 2022 | 0.6000 | 0.6050 | 0.5400 | 0.5550 | 0.5550 | 17,264,300 |
08 Mar 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5950 | 0.5950 | 9,763,900 |
07 Mar 2022 | 0.6350 | 0.6350 | 0.5950 | 0.6200 | 0.6200 | 8,632,500 |
04 Mar 2022 | 0.6500 | 0.6500 | 0.6350 | 0.6400 | 0.6400 | 5,189,600 |
03 Mar 2022 | 0.6550 | 0.6650 | 0.6450 | 0.6550 | 0.6550 | 3,578,200 |
02 Mar 2022 | 0.6600 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 3,229,400 |
01 Mar 2022 | 0.6450 | 0.6750 | 0.6450 | 0.6600 | 0.6600 | 6,483,200 |
28 Feb 2022 | 0.6500 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 4,712,700 |
25 Feb 2022 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 4,196,400 |
24 Feb 2022 | 0.6700 | 0.6700 | 0.6250 | 0.6400 | 0.6400 | 9,249,000 |
23 Feb 2022 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 10,801,700 |
22 Feb 2022 | 0.6700 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 5,075,800 |
21 Feb 2022 | 0.6700 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 4,830,700 |
18 Feb 2022 | 0.6650 | 0.6750 | 0.6650 | 0.6750 | 0.6750 | 6,680,400 |
17 Feb 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 7,182,900 |
16 Feb 2022 | 0.6800 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 2,856,800 |
15 Feb 2022 | 0.6750 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 3,365,500 |
14 Feb 2022 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 4,011,600 |
11 Feb 2022 | 0.6950 | 0.7050 | 0.6850 | 0.6850 | 0.6850 | 6,513,200 |
10 Feb 2022 | 0.6950 | 0.7150 | 0.6850 | 0.6950 | 0.6950 | 8,610,300 |
09 Feb 2022 | 0.7200 | 0.7250 | 0.6900 | 0.7000 | 0.7000 | 8,292,300 |
08 Feb 2022 | 0.7550 | 0.7550 | 0.7200 | 0.7300 | 0.7300 | 4,526,800 |
07 Feb 2022 | 0.7050 | 0.7850 | 0.7050 | 0.7500 | 0.7500 | 15,757,900 |
04 Feb 2022 | 0.6850 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 5,563,700 |
03 Feb 2022 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 3,419,600 |
31 Jan 2022 | 0.6800 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 3,353,300 |
28 Jan 2022 | 0.6700 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 2,951,600 |
27 Jan 2022 | 0.6700 | 0.6750 | 0.6500 | 0.6700 | 0.6700 | 3,396,100 |
26 Jan 2022 | 0.6550 | 0.6850 | 0.6550 | 0.6650 | 0.6650 | 6,213,200 |
25 Jan 2022 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 7,107,600 |
24 Jan 2022 | 0.6900 | 0.6950 | 0.6650 | 0.6650 | 0.6650 | 6,511,300 |
21 Jan 2022 | 0.7050 | 0.7050 | 0.6850 | 0.6900 | 0.6900 | 4,556,600 |
20 Jan 2022 | 0.7150 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 3,901,300 |
19 Jan 2022 | 0.7350 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 6,527,600 |
18 Jan 2022 | 0.7450 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 2,234,100 |
17 Jan 2022 | 0.7450 | 0.7550 | 0.7450 | 0.7500 | 0.7500 | 1,770,100 |
14 Jan 2022 | 0.7700 | 0.7700 | 0.7400 | 0.7550 | 0.7550 | 5,011,500 |
13 Jan 2022 | 0.7750 | 0.7800 | 0.7550 | 0.7700 | 0.7700 | 4,513,800 |
12 Jan 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7750 | 0.7750 | 2,760,500 |
11 Jan 2022 | 0.8000 | 0.8050 | 0.7800 | 0.7850 | 0.7850 | 2,941,200 |
10 Jan 2022 | 0.8000 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 3,166,000 |
07 Jan 2022 | 0.7900 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 4,090,800 |
06 Jan 2022 | 0.7850 | 0.8150 | 0.7800 | 0.7850 | 0.7850 | 6,038,400 |
05 Jan 2022 | 0.7650 | 0.8050 | 0.7600 | 0.7850 | 0.7850 | 13,592,100 |
04 Jan 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 4,830,400 |
03 Jan 2022 | 0.7850 | 0.7900 | 0.7700 | 0.7750 | 0.7750 | 5,145,600 |
31 Dec 2021 | 0.7800 | 0.7900 | 0.7650 | 0.7700 | 0.7700 | 2,723,300 |
30 Dec 2021 | 0.7750 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 3,957,400 |
29 Dec 2021 | 0.7600 | 0.7950 | 0.7600 | 0.7700 | 0.7700 | 6,256,800 |
28 Dec 2021 | 0.7400 | 0.7650 | 0.7300 | 0.7600 | 0.7600 | 10,554,400 |
27 Dec 2021 | 0.7050 | 0.7450 | 0.7050 | 0.7350 | 0.7350 | 11,252,600 |
24 Dec 2021 | 0.6900 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 2,113,800 |
24 Dec 2021 | 0.012 Dividend | |||||
23 Dec 2021 | 0.7100 | 0.7150 | 0.6900 | 0.6950 | 0.6830 | 4,580,600 |
22 Dec 2021 | 0.6800 | 0.7200 | 0.6750 | 0.7100 | 0.6977 | 7,594,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |