Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
19 May 2022 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
18 May 2022 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
17 May 2022 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
13 May 2022 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
12 May 2022 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
11 May 2022 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
10 May 2022 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | - |
09 May 2022 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
06 May 2022 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | - |
05 May 2022 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
04 May 2022 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
29 Apr 2022 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
28 Apr 2022 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
27 Apr 2022 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
26 Apr 2022 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
25 Apr 2022 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
22 Apr 2022 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
21 Apr 2022 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
20 Apr 2022 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
19 Apr 2022 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
18 Apr 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
14 Apr 2022 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
13 Apr 2022 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
12 Apr 2022 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
11 Apr 2022 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
08 Apr 2022 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
07 Apr 2022 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
06 Apr 2022 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
05 Apr 2022 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
04 Apr 2022 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
01 Apr 2022 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
31 Mar 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
30 Mar 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
29 Mar 2022 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
28 Mar 2022 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
25 Mar 2022 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
24 Mar 2022 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
23 Mar 2022 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
22 Mar 2022 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
21 Mar 2022 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
18 Mar 2022 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
17 Mar 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
16 Mar 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
15 Mar 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
14 Mar 2022 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
11 Mar 2022 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
10 Mar 2022 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
09 Mar 2022 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
08 Mar 2022 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
07 Mar 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
04 Mar 2022 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
03 Mar 2022 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
02 Mar 2022 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
01 Mar 2022 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
28 Feb 2022 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
25 Feb 2022 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | - |
24 Feb 2022 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
23 Feb 2022 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
22 Feb 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
21 Feb 2022 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
18 Feb 2022 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
17 Feb 2022 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
16 Feb 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
15 Feb 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
14 Feb 2022 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
11 Feb 2022 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
10 Feb 2022 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
09 Feb 2022 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
08 Feb 2022 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | - |
07 Feb 2022 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
04 Feb 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
03 Feb 2022 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
31 Jan 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
28 Jan 2022 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
27 Jan 2022 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
26 Jan 2022 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
25 Jan 2022 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
24 Jan 2022 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
21 Jan 2022 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
20 Jan 2022 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
19 Jan 2022 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
18 Jan 2022 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
17 Jan 2022 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
14 Jan 2022 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
13 Jan 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
12 Jan 2022 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
11 Jan 2022 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
10 Jan 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
07 Jan 2022 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
06 Jan 2022 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
05 Jan 2022 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
04 Jan 2022 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
03 Jan 2022 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
31 Dec 2021 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
30 Dec 2021 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
29 Dec 2021 | - | - | - | - | - | - |
28 Dec 2021 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
27 Dec 2021 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |