Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.9600 | 0.9650 | 0.9500 | 0.9600 | 0.9600 | 94,100 |
25 May 2022 | 0.9600 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 35,700 |
24 May 2022 | 0.9600 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 72,200 |
23 May 2022 | 0.9500 | 0.9650 | 0.9500 | 0.9600 | 0.9600 | 61,300 |
20 May 2022 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 1,900 |
19 May 2022 | 0.9500 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 17,100 |
18 May 2022 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 21,700 |
17 May 2022 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 36,100 |
13 May 2022 | 0.9450 | 0.9450 | 0.9400 | 0.9450 | 0.9450 | 45,600 |
12 May 2022 | 0.9550 | 0.9550 | 0.9350 | 0.9450 | 0.9450 | 79,700 |
11 May 2022 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 72,900 |
10 May 2022 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 147,000 |
09 May 2022 | 0.9700 | 0.9700 | 0.9500 | 0.9550 | 0.9550 | 207,300 |
06 May 2022 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 151,400 |
05 May 2022 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 21,000 |
04 May 2022 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | 48,500 |
29 Apr 2022 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | 249,500 |
28 Apr 2022 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | 177,300 |
27 Apr 2022 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | 58,300 |
26 Apr 2022 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | 98,300 |
25 Apr 2022 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 225,600 |
22 Apr 2022 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 42,600 |
21 Apr 2022 | 0.9900 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 81,300 |
20 Apr 2022 | 0.9900 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 13,700 |
19 Apr 2022 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 94,900 |
18 Apr 2022 | 0.9850 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | 389,300 |
14 Apr 2022 | 0.9850 | 0.9850 | 0.9750 | 0.9850 | 0.9850 | 194,100 |
13 Apr 2022 | 0.9900 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 173,500 |
12 Apr 2022 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 67,800 |
11 Apr 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 143,000 |
08 Apr 2022 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 180,900 |
07 Apr 2022 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 104,900 |
06 Apr 2022 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 31,100 |
05 Apr 2022 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 146,600 |
04 Apr 2022 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 289,800 |
01 Apr 2022 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 233,400 |
31 Mar 2022 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 42,800 |
30 Mar 2022 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | 14,500 |
29 Mar 2022 | 0.9800 | 0.9900 | 0.9800 | 0.9850 | 0.9850 | 100,600 |
28 Mar 2022 | 0.9800 | 0.9900 | 0.9750 | 0.9800 | 0.9800 | 146,400 |
25 Mar 2022 | 0.9750 | 0.9850 | 0.9700 | 0.9800 | 0.9800 | 138,800 |
24 Mar 2022 | 0.9700 | 0.9750 | 0.9600 | 0.9750 | 0.9750 | 45,900 |
23 Mar 2022 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.9750 | 6,000 |
22 Mar 2022 | 0.9600 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 29,300 |
21 Mar 2022 | 0.9600 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 91,700 |
18 Mar 2022 | 0.9350 | 0.9750 | 0.9350 | 0.9650 | 0.9650 | 38,300 |
17 Mar 2022 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 133,300 |
16 Mar 2022 | 0.9350 | 0.9450 | 0.9200 | 0.9350 | 0.9350 | 198,200 |
15 Mar 2022 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 73,500 |
14 Mar 2022 | 0.9500 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 118,100 |
11 Mar 2022 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | 50,700 |
10 Mar 2022 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 17,900 |
09 Mar 2022 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 52,500 |
08 Mar 2022 | 0.9500 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 148,200 |
07 Mar 2022 | 0.9600 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | 43,900 |
04 Mar 2022 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 63,000 |
03 Mar 2022 | 0.9600 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 27,100 |
02 Mar 2022 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 34,700 |
01 Mar 2022 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | 187,600 |
28 Feb 2022 | 0.9650 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 67,700 |
25 Feb 2022 | 0.9600 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 27,200 |
24 Feb 2022 | 0.9700 | 0.9700 | 0.9650 | 0.9650 | 0.9650 | 306,300 |
23 Feb 2022 | 0.9700 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 26,900 |
22 Feb 2022 | 0.9800 | 0.9850 | 0.9700 | 0.9700 | 0.9700 | 41,100 |
21 Feb 2022 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 31,000 |
18 Feb 2022 | 0.9850 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 44,900 |
17 Feb 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9850 | 0.9850 | 36,000 |
16 Feb 2022 | 0.9800 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 128,700 |
15 Feb 2022 | 0.9750 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 23,800 |
14 Feb 2022 | 0.9750 | 0.9850 | 0.9750 | 0.9800 | 0.9800 | 32,500 |
11 Feb 2022 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 25,400 |
10 Feb 2022 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 49,700 |
09 Feb 2022 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 20,200 |
08 Feb 2022 | 0.9700 | 0.9750 | 0.9650 | 0.9750 | 0.9750 | 64,400 |
07 Feb 2022 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 27,400 |
04 Feb 2022 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 87,800 |
03 Feb 2022 | 0.9750 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 27,700 |
31 Jan 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 5,700 |
28 Jan 2022 | 0.9700 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 168,200 |
27 Jan 2022 | 0.9700 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 120,000 |
26 Jan 2022 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.9750 | 56,800 |
25 Jan 2022 | 0.9700 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | 216,700 |
24 Jan 2022 | 0.9750 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 33,800 |
21 Jan 2022 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 34,100 |
20 Jan 2022 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 115,500 |
19 Jan 2022 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.9700 | 68,100 |
18 Jan 2022 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 111,600 |
17 Jan 2022 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 75,000 |
14 Jan 2022 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 55,900 |
13 Jan 2022 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 32,900 |
12 Jan 2022 | 0.9800 | 0.9850 | 0.9750 | 0.9800 | 0.9800 | 76,200 |
11 Jan 2022 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | 110,700 |
10 Jan 2022 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 12,200 |
07 Jan 2022 | 0.9850 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 21,200 |
06 Jan 2022 | 0.9900 | 0.9900 | 0.9750 | 0.9800 | 0.9800 | 127,000 |
05 Jan 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 127,200 |
04 Jan 2022 | 0.9950 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 45,300 |
03 Jan 2022 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 26,100 |
31 Dec 2021 | 0.9950 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 23,800 |
30 Dec 2021 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 35,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |