Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
24 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,000 |
23 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
20 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
19 May 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
18 May 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 42,000 |
17 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
13 May 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 5,000 |
12 May 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
11 May 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,300 |
10 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
09 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
06 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
05 May 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,000 |
04 May 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 32,300 |
29 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
28 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
27 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
26 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
25 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 20,000 |
22 Apr 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 50,000 |
21 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
20 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
19 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
18 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
14 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
13 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
12 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
11 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
08 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
07 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
06 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
05 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 6,800 |
04 Apr 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
01 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
31 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
30 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
29 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
28 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
25 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
24 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
23 Mar 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 12,500 |
22 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
21 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,000 |
18 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
17 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,900 |
16 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
15 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
14 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
11 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
10 Mar 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 11,000 |
09 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
08 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
07 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
04 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 3,000 |
03 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
02 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
01 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
28 Feb 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
25 Feb 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 300 |
24 Feb 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 5,000 |
23 Feb 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
22 Feb 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
21 Feb 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,100 |
18 Feb 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 14,100 |
17 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
16 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
15 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
14 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
11 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
10 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
09 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
08 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
07 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
04 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
03 Feb 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
31 Jan 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
28 Jan 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
27 Jan 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
26 Jan 2022 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 2,700 |
25 Jan 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
24 Jan 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 700 |
21 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 12,700 |
20 Jan 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 8,700 |
19 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
18 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
17 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
14 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,000 |
13 Jan 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
12 Jan 2022 | 1.3000 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 21,200 |
11 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 8,500 |
10 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
07 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
06 Jan 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
05 Jan 2022 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 4,400 |
04 Jan 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
03 Jan 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
31 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
30 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
29 Dec 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |