Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.8588 | 0.8588 | 0.7944 | 0.8400 | 0.8400 | 3,542 |
23 May 2022 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 1,700 |
20 May 2022 | 0.8700 | 0.8700 | 0.7900 | 0.8100 | 0.8100 | 7,400 |
19 May 2022 | 0.8600 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 4,200 |
18 May 2022 | 0.8300 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 12,700 |
17 May 2022 | 0.8400 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 11,400 |
16 May 2022 | 0.8100 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 44,500 |
13 May 2022 | 0.8200 | 0.8200 | 0.7300 | 0.7800 | 0.7800 | 22,000 |
12 May 2022 | 0.8400 | 0.8400 | 0.7200 | 0.7500 | 0.7500 | 47,700 |
11 May 2022 | 0.7500 | 0.9500 | 0.7500 | 0.8000 | 0.8000 | 63,300 |
10 May 2022 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 7,100 |
09 May 2022 | 0.8600 | 0.8600 | 0.7500 | 0.7900 | 0.7900 | 38,200 |
06 May 2022 | 0.8600 | 0.9400 | 0.8600 | 0.8700 | 0.8700 | 11,600 |
05 May 2022 | 0.8700 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 16,500 |
04 May 2022 | 0.8900 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 8,700 |
03 May 2022 | 0.8700 | 0.9400 | 0.8700 | 0.9400 | 0.9400 | 23,400 |
02 May 2022 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 17,500 |
29 Apr 2022 | 0.8600 | 0.9600 | 0.8600 | 0.9000 | 0.9000 | 8,200 |
28 Apr 2022 | 0.8700 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 17,200 |
27 Apr 2022 | 0.9200 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 29,700 |
26 Apr 2022 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 11,100 |
25 Apr 2022 | 0.9500 | 1.0000 | 0.9100 | 0.9200 | 0.9200 | 22,700 |
22 Apr 2022 | 1.0400 | 1.0400 | 0.9500 | 0.9600 | 0.9600 | 12,600 |
21 Apr 2022 | 0.9400 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 8,500 |
20 Apr 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 500 |
19 Apr 2022 | 1.0200 | 1.0300 | 0.9300 | 1.0000 | 1.0000 | 16,500 |
18 Apr 2022 | 0.9800 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 12,600 |
14 Apr 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 21,400 |
13 Apr 2022 | 0.8800 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 16,900 |
12 Apr 2022 | 0.9400 | 1.0000 | 0.8200 | 0.8600 | 0.8600 | 61,600 |
11 Apr 2022 | 1.0000 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 42,400 |
08 Apr 2022 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 12,400 |
07 Apr 2022 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 18,000 |
06 Apr 2022 | 1.0700 | 1.0700 | 0.9700 | 0.9800 | 0.9800 | 69,500 |
05 Apr 2022 | 0.9400 | 1.0600 | 0.9400 | 1.0600 | 1.0600 | 36,300 |
04 Apr 2022 | 1.0200 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 10,400 |
01 Apr 2022 | 1.0300 | 1.1200 | 0.9700 | 1.0000 | 1.0000 | 108,100 |
31 Mar 2022 | 1.0900 | 1.1000 | 0.9600 | 1.0100 | 1.0100 | 172,200 |
30 Mar 2022 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 18,400 |
29 Mar 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 22,000 |
28 Mar 2022 | 1.0900 | 1.0900 | 0.9800 | 1.0400 | 1.0400 | 36,700 |
25 Mar 2022 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 27,400 |
24 Mar 2022 | 1.0400 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 12,800 |
23 Mar 2022 | 0.9700 | 1.0900 | 0.9700 | 1.0300 | 1.0300 | 32,700 |
22 Mar 2022 | 1.0200 | 1.1000 | 0.9600 | 1.0800 | 1.0800 | 76,800 |
21 Mar 2022 | 0.9500 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 8,800 |
18 Mar 2022 | 0.9600 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 19,500 |
17 Mar 2022 | 0.9500 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 4,200 |
16 Mar 2022 | 0.9400 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 40,100 |
15 Mar 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 18,900 |
14 Mar 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 28,300 |
11 Mar 2022 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 16,600 |
10 Mar 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 12,500 |
09 Mar 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 15,500 |
08 Mar 2022 | 0.8600 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 23,100 |
07 Mar 2022 | 0.9300 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 29,300 |
04 Mar 2022 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 14,900 |
03 Mar 2022 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 18,000 |
02 Mar 2022 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 14,200 |
01 Mar 2022 | 0.9300 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 18,500 |
28 Feb 2022 | 0.9400 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 17,300 |
25 Feb 2022 | 0.9100 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 10,300 |
24 Feb 2022 | 0.9000 | 0.9800 | 0.8100 | 0.9500 | 0.9500 | 24,600 |
23 Feb 2022 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 33,000 |
22 Feb 2022 | 1.0300 | 1.0300 | 0.9400 | 0.9400 | 0.9400 | 29,700 |
18 Feb 2022 | 1.0100 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 54,600 |
17 Feb 2022 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 39,700 |
16 Feb 2022 | 0.9800 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 17,100 |
15 Feb 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 10,900 |
14 Feb 2022 | 1.0000 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 18,100 |
11 Feb 2022 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 63,200 |
10 Feb 2022 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 34,700 |
09 Feb 2022 | 0.9900 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 18,100 |
08 Feb 2022 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 90,000 |
07 Feb 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 24,200 |
04 Feb 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 18,400 |
03 Feb 2022 | 0.9900 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 44,800 |
02 Feb 2022 | 1.1300 | 1.1400 | 1.0100 | 1.0200 | 1.0200 | 160,300 |
01 Feb 2022 | 1.0600 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 251,400 |
31 Jan 2022 | 1.0000 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 570,000 |
28 Jan 2022 | 0.9000 | 0.9600 | 0.8900 | 0.9600 | 0.9600 | 34,500 |
27 Jan 2022 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 96,800 |
26 Jan 2022 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 47,000 |
25 Jan 2022 | 0.8900 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 118,100 |
24 Jan 2022 | 0.8300 | 0.9400 | 0.8200 | 0.8900 | 0.8900 | 117,500 |
21 Jan 2022 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 96,300 |
20 Jan 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 34,100 |
19 Jan 2022 | 0.8600 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 107,600 |
18 Jan 2022 | 0.7700 | 0.8800 | 0.7700 | 0.8500 | 0.8500 | 158,000 |
14 Jan 2022 | 0.7400 | 0.8400 | 0.7100 | 0.8100 | 0.8100 | 685,300 |
13 Jan 2022 | 0.8200 | 0.8200 | 0.7400 | 0.7400 | 0.7400 | 213,300 |
12 Jan 2022 | 0.8200 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 498,900 |
11 Jan 2022 | 0.7900 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 17,200 |
10 Jan 2022 | 0.9300 | 0.9300 | 0.7600 | 0.8000 | 0.8000 | 177,700 |
07 Jan 2022 | 0.9700 | 0.9700 | 0.8500 | 0.8700 | 0.8700 | 92,500 |
06 Jan 2022 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 29,700 |
05 Jan 2022 | 0.9900 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 104,800 |
04 Jan 2022 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 38,700 |
03 Jan 2022 | 0.9700 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 58,800 |
31 Dec 2021 | 0.9900 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 94,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |