Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100 |
15 Aug 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 91,300 |
12 Aug 2022 | 0.7000 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 65,400 |
11 Aug 2022 | 0.7050 | 0.7150 | 0.7000 | 0.7000 | 0.7000 | 447,900 |
10 Aug 2022 | 0.7050 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 92,000 |
08 Aug 2022 | 0.7100 | 0.7100 | 0.7050 | 0.7100 | 0.7100 | 78,300 |
05 Aug 2022 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 122,000 |
04 Aug 2022 | 0.6950 | 0.7050 | 0.6850 | 0.7050 | 0.7050 | 105,500 |
03 Aug 2022 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 39,200 |
02 Aug 2022 | 0.7050 | 0.7050 | 0.6850 | 0.6850 | 0.6850 | 212,300 |
01 Aug 2022 | 0.6900 | 0.7050 | 0.6750 | 0.7050 | 0.7050 | 272,800 |
29 Jul 2022 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 126,600 |
28 Jul 2022 | 0.7100 | 0.7150 | 0.6950 | 0.6950 | 0.6950 | 342,700 |
27 Jul 2022 | 0.6950 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | 1,328,900 |
26 Jul 2022 | 0.6850 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 14,000 |
25 Jul 2022 | 0.6950 | 0.6950 | 0.6800 | 0.6850 | 0.6850 | 46,800 |
22 Jul 2022 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 83,500 |
21 Jul 2022 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 79,200 |
20 Jul 2022 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 208,000 |
19 Jul 2022 | 0.6900 | 0.6950 | 0.6600 | 0.6850 | 0.6850 | 234,800 |
18 Jul 2022 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 33,000 |
15 Jul 2022 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 55,100 |
14 Jul 2022 | 0.7000 | 0.7250 | 0.6750 | 0.6950 | 0.6950 | 242,400 |
13 Jul 2022 | 0.7000 | 0.7050 | 0.6900 | 0.7000 | 0.7000 | 82,500 |
12 Jul 2022 | 0.7050 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 73,100 |
08 Jul 2022 | 0.7050 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 67,200 |
07 Jul 2022 | 0.7200 | 0.7200 | 0.6950 | 0.7050 | 0.7050 | 322,100 |
06 Jul 2022 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 35,500 |
05 Jul 2022 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 34,000 |
04 Jul 2022 | 0.7250 | 0.7250 | 0.7000 | 0.7000 | 0.7000 | 126,200 |
01 Jul 2022 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 87,100 |
30 Jun 2022 | 0.7050 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | 556,200 |
29 Jun 2022 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 52,200 |
28 Jun 2022 | 0.7250 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 67,300 |
27 Jun 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7250 | 0.7250 | 540,900 |
24 Jun 2022 | 0.7450 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | 208,900 |
23 Jun 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 69,200 |
22 Jun 2022 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 203,000 |
21 Jun 2022 | 0.7700 | 0.7850 | 0.7650 | 0.7750 | 0.7750 | 391,800 |
20 Jun 2022 | 0.7600 | 0.7650 | 0.7550 | 0.7650 | 0.7650 | 38,400 |
17 Jun 2022 | 0.7650 | 0.7650 | 0.7550 | 0.7600 | 0.7600 | 51,300 |
16 Jun 2022 | 0.7750 | 0.7850 | 0.7600 | 0.7750 | 0.7750 | 171,600 |
15 Jun 2022 | 0.7650 | 0.7700 | 0.7550 | 0.7700 | 0.7700 | 173,000 |
14 Jun 2022 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 141,800 |
13 Jun 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7650 | 0.7650 | 164,700 |
10 Jun 2022 | 0.7650 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 149,600 |
09 Jun 2022 | 0.7950 | 0.7950 | 0.7650 | 0.7750 | 0.7750 | 554,800 |
08 Jun 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 171,000 |
07 Jun 2022 | 0.8050 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 215,700 |
06 Jun 2022 | 0.8200 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 191,300 |
03 Jun 2022 | 0.8200 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 93,100 |
02 Jun 2022 | 0.8150 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 49,300 |
01 Jun 2022 | 0.8250 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 52,800 |
31 May 2022 | 0.8250 | 0.8300 | 0.8100 | 0.8250 | 0.8250 | 132,900 |
30 May 2022 | 0.7950 | 0.8350 | 0.7850 | 0.8250 | 0.8250 | 430,600 |
27 May 2022 | 0.7750 | 0.7750 | 0.7400 | 0.7700 | 0.7700 | 503,400 |
26 May 2022 | 0.8000 | 0.8300 | 0.7750 | 0.7800 | 0.7800 | 486,900 |
25 May 2022 | 0.8250 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 261,700 |
24 May 2022 | 0.8600 | 0.8600 | 0.8150 | 0.8300 | 0.8300 | 356,100 |
23 May 2022 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 114,300 |
20 May 2022 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 80,900 |
19 May 2022 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 133,300 |
18 May 2022 | 0.8800 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 139,000 |
17 May 2022 | 0.8750 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 187,400 |
13 May 2022 | 0.8800 | 0.8900 | 0.8650 | 0.8700 | 0.8700 | 540,600 |
12 May 2022 | 0.9450 | 0.9500 | 0.8750 | 0.8750 | 0.8750 | 615,400 |
11 May 2022 | 0.9200 | 0.9550 | 0.9200 | 0.9450 | 0.9450 | 41,700 |
10 May 2022 | 0.9500 | 0.9500 | 0.9250 | 0.9300 | 0.9300 | 137,900 |
09 May 2022 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 336,800 |
06 May 2022 | 0.9800 | 0.9800 | 0.9600 | 0.9750 | 0.9750 | 147,600 |
05 May 2022 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 36,600 |
04 May 2022 | 0.9850 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 79,100 |
29 Apr 2022 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 220,700 |
28 Apr 2022 | 1.0000 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 211,900 |
27 Apr 2022 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 218,700 |
26 Apr 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 138,500 |
25 Apr 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 509,700 |
22 Apr 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 137,000 |
21 Apr 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 164,300 |
20 Apr 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 352,600 |
19 Apr 2022 | 1.0300 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 1,874,600 |
18 Apr 2022 | 1.0100 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 785,500 |
14 Apr 2022 | 1.0200 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 1,863,500 |
13 Apr 2022 | 0.9700 | 0.9800 | 0.9650 | 0.9650 | 0.9650 | 104,200 |
12 Apr 2022 | 0.9650 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 68,400 |
11 Apr 2022 | 0.9950 | 0.9950 | 0.9500 | 0.9700 | 0.9700 | 403,500 |
08 Apr 2022 | 0.9900 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 69,400 |
07 Apr 2022 | 0.9850 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 42,800 |
06 Apr 2022 | 0.9900 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 127,300 |
05 Apr 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 213,100 |
04 Apr 2022 | 0.9950 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 191,800 |
01 Apr 2022 | 0.9850 | 0.9950 | 0.9800 | 0.9950 | 0.9950 | 213,600 |
31 Mar 2022 | 0.9950 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 234,600 |
30 Mar 2022 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 268,000 |
29 Mar 2022 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 114,000 |
28 Mar 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 25,300 |
25 Mar 2022 | 0.9950 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 194,800 |
24 Mar 2022 | 0.9850 | 0.9950 | 0.9850 | 0.9900 | 0.9900 | 99,000 |
23 Mar 2022 | 0.9900 | 0.9950 | 0.9850 | 0.9950 | 0.9950 | 246,800 |
22 Mar 2022 | 0.9750 | 0.9800 | 0.9650 | 0.9800 | 0.9800 | 97,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |