Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
24 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
23 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,000 |
22 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
21 Jun 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
20 Jun 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 13,000 |
17 Jun 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 7,000 |
16 Jun 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,000 |
15 Jun 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 8,500 |
14 Jun 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
13 Jun 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
10 Jun 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 15,000 |
09 Jun 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 427,168 |
08 Jun 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 16,300 |
07 Jun 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 17,000 |
06 Jun 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 13,000 |
03 Jun 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 28,900 |
02 Jun 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 88,067 |
01 Jun 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 136,500 |
31 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 11,000 |
30 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 63,600 |
27 May 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,500 |
26 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 45,500 |
25 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
24 May 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 70,700 |
23 May 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 35,000 |
20 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 65,000 |
19 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 43,700 |
18 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 104,900 |
17 May 2022 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 60,000 |
13 May 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 84,000 |
12 May 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 69,000 |
11 May 2022 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 128,700 |
10 May 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 18,100 |
09 May 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 83,900 |
06 May 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 55,000 |
05 May 2022 | 1.1500 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 103,700 |
04 May 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 60,000 |
29 Apr 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 139,600 |
28 Apr 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 40,000 |
27 Apr 2022 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 163,800 |
26 Apr 2022 | 1.1400 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 120,700 |
25 Apr 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 101,100 |
22 Apr 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 36,000 |
21 Apr 2022 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 186,500 |
20 Apr 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 67,000 |
19 Apr 2022 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 67,200 |
18 Apr 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 16,000 |
14 Apr 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 168,300 |
13 Apr 2022 | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 115,600 |
12 Apr 2022 | 1.1200 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 100,100 |
11 Apr 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 140,500 |
08 Apr 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 100,900 |
07 Apr 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
06 Apr 2022 | 0.9200 | 1.0300 | 0.9000 | 1.0200 | 1.0200 | 9,300 |
05 Apr 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
04 Apr 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
01 Apr 2022 | 0.9400 | 1.0300 | 0.9400 | 0.9700 | 0.9700 | 7,200 |
31 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
30 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
29 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
28 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
25 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
24 Mar 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
23 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,000 |
22 Mar 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 10,000 |
21 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
18 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 5,000 |
17 Mar 2022 | 1.0300 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 38,700 |
16 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
15 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
14 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
11 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
10 Mar 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 20,000 |
09 Mar 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 5,100 |
08 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
07 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,000 |
04 Mar 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 10,000 |
03 Mar 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 8,900 |
02 Mar 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 3,600 |
01 Mar 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
28 Feb 2022 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 7,900 |
25 Feb 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 32,700 |
24 Feb 2022 | 1.0700 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 9,100 |
23 Feb 2022 | 1.0100 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 3,700 |
22 Feb 2022 | 1.0400 | 1.1800 | 1.0400 | 1.1000 | 1.1000 | 6,800 |
21 Feb 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 36,700 |
18 Feb 2022 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 31,400 |
17 Feb 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 8,000 |
16 Feb 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 5,400 |
15 Feb 2022 | 1.0000 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 15,000 |
14 Feb 2022 | 1.0100 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 24,700 |
11 Feb 2022 | 1.0300 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 58,800 |
10 Feb 2022 | 1.0700 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 14,400 |
09 Feb 2022 | 1.0000 | 1.1800 | 1.0000 | 1.1600 | 1.1600 | 40,100 |
08 Feb 2022 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 10,600 |
07 Feb 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,500 |
04 Feb 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 9,400 |
03 Feb 2022 | 1.0900 | 1.1900 | 1.0900 | 1.1400 | 1.1400 | 156,400 |
31 Jan 2022 | 0.9900 | 1.2000 | 0.9900 | 1.0800 | 1.0800 | 90,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |