Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | - | - | - | - | - | - |
18 Aug 2022 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
17 Aug 2022 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
16 Aug 2022 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
15 Aug 2022 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
12 Aug 2022 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
11 Aug 2022 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
10 Aug 2022 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
08 Aug 2022 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
05 Aug 2022 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
04 Aug 2022 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
03 Aug 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
02 Aug 2022 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
01 Aug 2022 | - | - | - | - | - | - |
29 Jul 2022 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
28 Jul 2022 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
27 Jul 2022 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
26 Jul 2022 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
25 Jul 2022 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
22 Jul 2022 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
21 Jul 2022 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
20 Jul 2022 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
19 Jul 2022 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
18 Jul 2022 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
15 Jul 2022 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
14 Jul 2022 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
13 Jul 2022 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
12 Jul 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
08 Jul 2022 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
07 Jul 2022 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
06 Jul 2022 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
05 Jul 2022 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
04 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
30 Jun 2022 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
29 Jun 2022 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
28 Jun 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
27 Jun 2022 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
24 Jun 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
23 Jun 2022 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
22 Jun 2022 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
21 Jun 2022 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
20 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
16 Jun 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
15 Jun 2022 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
14 Jun 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
13 Jun 2022 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
10 Jun 2022 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
09 Jun 2022 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
08 Jun 2022 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
07 Jun 2022 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
06 Jun 2022 | - | - | - | - | - | - |
03 Jun 2022 | - | - | - | - | - | - |
02 Jun 2022 | - | - | - | - | - | - |
01 Jun 2022 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
31 May 2022 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
26 May 2022 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
25 May 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
24 May 2022 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
23 May 2022 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
20 May 2022 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
19 May 2022 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
18 May 2022 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
17 May 2022 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
13 May 2022 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
12 May 2022 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
11 May 2022 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
10 May 2022 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
09 May 2022 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
06 May 2022 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
05 May 2022 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
04 May 2022 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
29 Apr 2022 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
28 Apr 2022 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
27 Apr 2022 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
26 Apr 2022 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
25 Apr 2022 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
22 Apr 2022 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
21 Apr 2022 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
20 Apr 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
19 Apr 2022 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
13 Apr 2022 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
12 Apr 2022 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
11 Apr 2022 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
08 Apr 2022 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
07 Apr 2022 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
06 Apr 2022 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
05 Apr 2022 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
04 Apr 2022 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
01 Apr 2022 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
31 Mar 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
30 Mar 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
29 Mar 2022 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
28 Mar 2022 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
25 Mar 2022 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |