Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.5450 | 0.5550 | 0.5450 | 0.5450 | 0.5450 | 671,800 |
25 May 2022 | 0.5400 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 340,000 |
24 May 2022 | 0.5550 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 868,600 |
23 May 2022 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 159,700 |
20 May 2022 | 0.5450 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 1,147,600 |
19 May 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 747,800 |
18 May 2022 | 0.5550 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 1,429,500 |
17 May 2022 | 0.5500 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 582,500 |
13 May 2022 | 0.5450 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 561,600 |
12 May 2022 | 0.5600 | 0.5650 | 0.5350 | 0.5400 | 0.5400 | 2,388,900 |
11 May 2022 | 0.5650 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 883,500 |
10 May 2022 | 0.5600 | 0.5600 | 0.5400 | 0.5550 | 0.5550 | 1,758,200 |
09 May 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 1,153,100 |
06 May 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 1,087,000 |
05 May 2022 | 0.5800 | 0.5950 | 0.5750 | 0.5900 | 0.5900 | 1,771,500 |
04 May 2022 | 0.5750 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 1,361,300 |
29 Apr 2022 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 673,300 |
28 Apr 2022 | 0.5850 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 590,500 |
27 Apr 2022 | 0.5750 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 787,800 |
26 Apr 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 1,186,100 |
25 Apr 2022 | 0.5850 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 1,835,300 |
22 Apr 2022 | 0.5950 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 1,198,100 |
21 Apr 2022 | 0.6050 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 881,200 |
20 Apr 2022 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 838,000 |
19 Apr 2022 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 1,182,600 |
18 Apr 2022 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 487,600 |
14 Apr 2022 | 0.6150 | 0.6250 | 0.6100 | 0.6100 | 0.6100 | 1,507,400 |
13 Apr 2022 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 1,311,600 |
12 Apr 2022 | 0.6050 | 0.6150 | 0.6000 | 0.6150 | 0.6150 | 2,059,000 |
11 Apr 2022 | 0.6250 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 2,680,800 |
08 Apr 2022 | 0.6250 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 1,448,200 |
07 Apr 2022 | 0.6300 | 0.6350 | 0.6200 | 0.6250 | 0.6250 | 1,686,400 |
06 Apr 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 1,732,200 |
05 Apr 2022 | 0.6350 | 0.6600 | 0.6350 | 0.6450 | 0.6450 | 3,527,000 |
04 Apr 2022 | 0.6250 | 0.6450 | 0.6250 | 0.6300 | 0.6300 | 1,762,300 |
01 Apr 2022 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 1,124,300 |
31 Mar 2022 | 0.6250 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 1,298,800 |
30 Mar 2022 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 1,161,500 |
29 Mar 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 773,100 |
28 Mar 2022 | 0.6250 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 675,100 |
25 Mar 2022 | 0.6400 | 0.6450 | 0.6200 | 0.6250 | 0.6250 | 1,974,200 |
24 Mar 2022 | 0.6250 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 1,972,800 |
23 Mar 2022 | 0.6250 | 0.6400 | 0.6250 | 0.6350 | 0.6350 | 3,263,900 |
22 Mar 2022 | 0.6200 | 0.6250 | 0.6100 | 0.6200 | 0.6200 | 2,109,600 |
21 Mar 2022 | 0.6200 | 0.6250 | 0.6100 | 0.6250 | 0.6250 | 1,790,800 |
18 Mar 2022 | 0.6050 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 5,252,900 |
17 Mar 2022 | 0.5950 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 3,885,500 |
16 Mar 2022 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 3,894,900 |
15 Mar 2022 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 3,283,500 |
14 Mar 2022 | 0.5850 | 0.5950 | 0.5700 | 0.5700 | 0.5700 | 1,852,000 |
11 Mar 2022 | 0.5950 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 3,888,600 |
10 Mar 2022 | 0.6050 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 4,838,200 |
09 Mar 2022 | 0.5800 | 0.5950 | 0.5750 | 0.5900 | 0.5900 | 4,873,300 |
08 Mar 2022 | 0.6000 | 0.6050 | 0.5650 | 0.5800 | 0.5800 | 9,939,100 |
07 Mar 2022 | 0.6300 | 0.6300 | 0.6000 | 0.6050 | 0.6050 | 5,159,100 |
04 Mar 2022 | 0.6350 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 2,310,300 |
03 Mar 2022 | 0.6550 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 2,164,400 |
02 Mar 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 3,076,700 |
01 Mar 2022 | 0.6550 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 2,918,900 |
28 Feb 2022 | 0.6450 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 3,423,500 |
25 Feb 2022 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 3,180,300 |
24 Feb 2022 | 0.6550 | 0.6550 | 0.6200 | 0.6300 | 0.6300 | 8,061,600 |
23 Feb 2022 | 0.6500 | 0.6650 | 0.6500 | 0.6600 | 0.6600 | 2,671,900 |
22 Feb 2022 | 0.6500 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 2,986,900 |
21 Feb 2022 | 0.6600 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 1,900,900 |
18 Feb 2022 | 0.6550 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 2,615,800 |
17 Feb 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 2,815,200 |
16 Feb 2022 | 0.6850 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 3,582,500 |
15 Feb 2022 | 0.6750 | 0.6850 | 0.6600 | 0.6800 | 0.6800 | 9,198,300 |
14 Feb 2022 | 0.6800 | 0.6800 | 0.6550 | 0.6600 | 0.6600 | 3,588,000 |
11 Feb 2022 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 2,622,600 |
10 Feb 2022 | 0.7050 | 0.7150 | 0.6950 | 0.7000 | 0.7000 | 4,175,400 |
09 Feb 2022 | 0.6900 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 5,802,600 |
08 Feb 2022 | 0.6850 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 2,653,100 |
07 Feb 2022 | 0.6800 | 0.6900 | 0.6700 | 0.6850 | 0.6850 | 4,023,200 |
04 Feb 2022 | 0.6650 | 0.6850 | 0.6550 | 0.6800 | 0.6800 | 4,865,600 |
03 Feb 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 6,569,100 |
31 Jan 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 2,144,200 |
28 Jan 2022 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 2,241,500 |
27 Jan 2022 | 0.6600 | 0.6600 | 0.6350 | 0.6400 | 0.6400 | 4,054,500 |
26 Jan 2022 | 0.6500 | 0.6650 | 0.6450 | 0.6650 | 0.6650 | 3,288,000 |
25 Jan 2022 | 0.6700 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 6,691,100 |
24 Jan 2022 | 0.6700 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 2,532,500 |
21 Jan 2022 | 0.6800 | 0.6800 | 0.6700 | 0.6750 | 0.6750 | 3,838,300 |
20 Jan 2022 | 0.6750 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 2,199,900 |
19 Jan 2022 | 0.6850 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 5,579,400 |
18 Jan 2022 | 0.6950 | 0.7050 | 0.6900 | 0.6950 | 0.6950 | 2,428,500 |
17 Jan 2022 | 0.7050 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 1,508,300 |
14 Jan 2022 | 0.6950 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 3,775,300 |
13 Jan 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 5,149,200 |
12 Jan 2022 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 2,917,700 |
11 Jan 2022 | 0.7200 | 0.7350 | 0.7100 | 0.7250 | 0.7250 | 4,444,600 |
10 Jan 2022 | 0.7250 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 1,464,100 |
07 Jan 2022 | 0.7350 | 0.7450 | 0.7250 | 0.7250 | 0.7250 | 4,509,400 |
06 Jan 2022 | 0.7000 | 0.7400 | 0.7000 | 0.7350 | 0.7350 | 9,147,900 |
05 Jan 2022 | 0.7200 | 0.7200 | 0.7050 | 0.7150 | 0.7150 | 3,575,300 |
04 Jan 2022 | 0.7250 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 2,943,900 |
03 Jan 2022 | 0.7300 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 7,534,700 |
31 Dec 2021 | 0.7100 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 2,194,100 |
30 Dec 2021 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 1,304,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |