Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | - | - | - | - | - | - |
26 May 2022 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
25 May 2022 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
24 May 2022 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
23 May 2022 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
20 May 2022 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
19 May 2022 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
18 May 2022 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
17 May 2022 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
13 May 2022 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
12 May 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
11 May 2022 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
10 May 2022 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
09 May 2022 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
06 May 2022 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
05 May 2022 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
04 May 2022 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
29 Apr 2022 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
28 Apr 2022 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
27 Apr 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
26 Apr 2022 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
25 Apr 2022 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
22 Apr 2022 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
21 Apr 2022 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
20 Apr 2022 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
19 Apr 2022 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
18 Apr 2022 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
14 Apr 2022 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
13 Apr 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
12 Apr 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
11 Apr 2022 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | - |
08 Apr 2022 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
07 Apr 2022 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
06 Apr 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
05 Apr 2022 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | - |
04 Apr 2022 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
01 Apr 2022 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | 1.4990 | - |
31 Mar 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
30 Mar 2022 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
29 Mar 2022 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
28 Mar 2022 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | - |
25 Mar 2022 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
24 Mar 2022 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
23 Mar 2022 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
22 Mar 2022 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
21 Mar 2022 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
18 Mar 2022 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
17 Mar 2022 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
16 Mar 2022 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
15 Mar 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
14 Mar 2022 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
11 Mar 2022 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
10 Mar 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
09 Mar 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
08 Mar 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
07 Mar 2022 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
04 Mar 2022 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | - |
03 Mar 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
02 Mar 2022 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
01 Mar 2022 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
28 Feb 2022 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
25 Feb 2022 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | - |
24 Feb 2022 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
23 Feb 2022 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
22 Feb 2022 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
21 Feb 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
18 Feb 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
17 Feb 2022 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
16 Feb 2022 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
15 Feb 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
14 Feb 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
11 Feb 2022 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
10 Feb 2022 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
09 Feb 2022 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
08 Feb 2022 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
07 Feb 2022 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
04 Feb 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
03 Feb 2022 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
31 Jan 2022 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
28 Jan 2022 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
27 Jan 2022 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
26 Jan 2022 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
25 Jan 2022 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
24 Jan 2022 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
21 Jan 2022 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
20 Jan 2022 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
19 Jan 2022 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
18 Jan 2022 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
17 Jan 2022 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
14 Jan 2022 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
13 Jan 2022 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
12 Jan 2022 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
11 Jan 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
10 Jan 2022 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
07 Jan 2022 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
06 Jan 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
05 Jan 2022 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
04 Jan 2022 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
03 Jan 2022 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
31 Dec 2021 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |