Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 4,381,100 |
23 May 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,841,300 |
20 May 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 2,461,000 |
19 May 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 3,726,700 |
18 May 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 5,219,000 |
17 May 2022 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 4,433,100 |
13 May 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 5,883,500 |
12 May 2022 | 1.1200 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 20,336,800 |
11 May 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 3,687,100 |
10 May 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 5,241,600 |
09 May 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 9,376,700 |
06 May 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 6,716,200 |
05 May 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 4,375,000 |
04 May 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 3,533,000 |
29 Apr 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 2,561,900 |
28 Apr 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 2,908,900 |
27 Apr 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 3,354,000 |
26 Apr 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 5,603,700 |
25 Apr 2022 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 2,679,300 |
22 Apr 2022 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 3,196,800 |
21 Apr 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 794,900 |
20 Apr 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 1,943,400 |
19 Apr 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 2,379,800 |
18 Apr 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 2,252,300 |
14 Apr 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 986,900 |
13 Apr 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 3,640,100 |
12 Apr 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 4,006,600 |
11 Apr 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 10,450,700 |
08 Apr 2022 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 2,584,600 |
07 Apr 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 4,456,500 |
06 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,883,600 |
05 Apr 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 6,947,400 |
04 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 5,908,900 |
01 Apr 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 3,807,600 |
31 Mar 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 6,770,600 |
30 Mar 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 5,426,900 |
29 Mar 2022 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 5,882,300 |
28 Mar 2022 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 5,334,600 |
25 Mar 2022 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 8,452,100 |
24 Mar 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 4,133,400 |
23 Mar 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 4,253,100 |
22 Mar 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 2,416,800 |
21 Mar 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 8,889,400 |
18 Mar 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 6,703,700 |
17 Mar 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 5,133,000 |
16 Mar 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 2,567,600 |
15 Mar 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 10,937,500 |
14 Mar 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,906,900 |
11 Mar 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 2,334,000 |
10 Mar 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 4,582,500 |
09 Mar 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 3,971,900 |
08 Mar 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 7,864,000 |
07 Mar 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 5,754,100 |
04 Mar 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 3,024,800 |
03 Mar 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 4,885,700 |
02 Mar 2022 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 6,246,500 |
01 Mar 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 5,611,900 |
28 Feb 2022 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 11,090,700 |
25 Feb 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 5,349,000 |
24 Feb 2022 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 13,579,900 |
23 Feb 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 2,023,000 |
22 Feb 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 1,441,900 |
21 Feb 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 3,482,300 |
18 Feb 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 4,177,500 |
17 Feb 2022 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 4,783,800 |
16 Feb 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 5,518,500 |
15 Feb 2022 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 9,838,000 |
14 Feb 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 6,805,100 |
11 Feb 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 4,723,000 |
10 Feb 2022 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 10,478,700 |
09 Feb 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 8,036,100 |
09 Feb 2022 | 0.018 Dividend | |||||
08 Feb 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.1820 | 14,870,000 |
07 Feb 2022 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.1820 | 5,153,100 |
04 Feb 2022 | 1.1900 | 1.2200 | 1.1900 | 1.1900 | 1.1722 | 9,957,200 |
03 Feb 2022 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1623 | 11,773,700 |
31 Jan 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1623 | 6,505,700 |
28 Jan 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1229 | 8,274,900 |
27 Jan 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1426 | 10,547,600 |
26 Jan 2022 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1722 | 7,233,400 |
25 Jan 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1623 | 4,025,000 |
24 Jan 2022 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1722 | 7,677,700 |
21 Jan 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1623 | 2,652,300 |
20 Jan 2022 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1722 | 2,869,300 |
19 Jan 2022 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.1919 | 4,583,100 |
18 Jan 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1722 | 1,233,600 |
17 Jan 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1524 | 1,446,400 |
14 Jan 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1623 | 7,739,200 |
13 Jan 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1623 | 2,272,000 |
12 Jan 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1623 | 1,178,600 |
11 Jan 2022 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1623 | 3,455,300 |
10 Jan 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1623 | 2,564,900 |
07 Jan 2022 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1820 | 1,568,200 |
06 Jan 2022 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.1820 | 2,140,800 |
05 Jan 2022 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1722 | 6,912,000 |
04 Jan 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.1820 | 2,281,300 |
03 Jan 2022 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.1820 | 3,116,500 |
31 Dec 2021 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1722 | 1,646,400 |
30 Dec 2021 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.1820 | 1,653,500 |
29 Dec 2021 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.1820 | 1,939,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |