Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 12,300 |
24 Jun 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
23 Jun 2022 | 1.2000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 13,900 |
22 Jun 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
21 Jun 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 18,400 |
20 Jun 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 5,000 |
17 Jun 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,500 |
16 Jun 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 12,600 |
15 Jun 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 5,600 |
14 Jun 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 24,300 |
13 Jun 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 170,900 |
10 Jun 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3,000 |
09 Jun 2022 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 14,300 |
08 Jun 2022 | 1.1800 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 33,600 |
07 Jun 2022 | 1.1700 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 84,300 |
06 Jun 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 5,200 |
03 Jun 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
02 Jun 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 18,000 |
01 Jun 2022 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 2,100 |
31 May 2022 | 1.1700 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 13,800 |
30 May 2022 | 1.2500 | 1.2500 | 1.1300 | 1.1500 | 1.1500 | 28,000 |
27 May 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 10,000 |
26 May 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 800 |
25 May 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 30,000 |
24 May 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
23 May 2022 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 9,000 |
20 May 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 27,900 |
19 May 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 7,200 |
18 May 2022 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 6,000 |
17 May 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 3,100 |
13 May 2022 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 12,000 |
12 May 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
11 May 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 9,300 |
10 May 2022 | 1.3400 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 39,200 |
10 May 2022 | 0.2 Dividend | |||||
09 May 2022 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.3200 | 94,500 |
06 May 2022 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.3200 | 132,700 |
05 May 2022 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.3113 | 33,200 |
04 May 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.3113 | 42,000 |
29 Apr 2022 | 1.4800 | 1.5400 | 1.4700 | 1.5400 | 1.3374 | 24,300 |
28 Apr 2022 | 1.4800 | 1.5300 | 1.4700 | 1.4700 | 1.2766 | 56,200 |
27 Apr 2022 | 1.5000 | 1.5400 | 1.4800 | 1.4800 | 1.2853 | 56,300 |
26 Apr 2022 | 1.5400 | 1.5700 | 1.5100 | 1.5400 | 1.3374 | 28,100 |
25 Apr 2022 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.3374 | 197,100 |
22 Apr 2022 | 1.5400 | 1.5700 | 1.5300 | 1.5500 | 1.3461 | 41,300 |
21 Apr 2022 | 1.5600 | 1.5700 | 1.5200 | 1.5500 | 1.3461 | 58,700 |
20 Apr 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5900 | 1.3808 | 45,200 |
19 Apr 2022 | 1.6200 | 1.6700 | 1.6200 | 1.6300 | 1.4155 | 146,600 |
18 Apr 2022 | 1.5500 | 1.6200 | 1.5500 | 1.6100 | 1.3982 | 303,500 |
14 Apr 2022 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.3461 | 92,800 |
13 Apr 2022 | 1.4900 | 1.5100 | 1.4700 | 1.5100 | 1.3113 | 60,200 |
12 Apr 2022 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.2939 | 24,600 |
11 Apr 2022 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.2853 | 31,100 |
08 Apr 2022 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.2939 | 54,900 |
07 Apr 2022 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.2679 | 129,600 |
06 Apr 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.2853 | 85,200 |
05 Apr 2022 | 1.5700 | 1.6000 | 1.4800 | 1.5000 | 1.3026 | 274,800 |
04 Apr 2022 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.3634 | 72,700 |
01 Apr 2022 | 1.5600 | 1.5700 | 1.5000 | 1.5600 | 1.3547 | 89,200 |
31 Mar 2022 | 1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.3547 | 98,000 |
30 Mar 2022 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.3026 | 48,800 |
29 Mar 2022 | 1.4800 | 1.5500 | 1.4500 | 1.5000 | 1.3026 | 95,400 |
28 Mar 2022 | 1.5100 | 1.5300 | 1.4500 | 1.4600 | 1.2679 | 135,100 |
25 Mar 2022 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.3026 | 59,800 |
24 Mar 2022 | 1.5400 | 1.5400 | 1.4500 | 1.5100 | 1.3113 | 302,000 |
23 Mar 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5400 | 1.3374 | 160,100 |
22 Mar 2022 | 1.6400 | 1.6500 | 1.5400 | 1.5500 | 1.3461 | 263,100 |
21 Mar 2022 | 1.5500 | 1.6500 | 1.5200 | 1.6500 | 1.4329 | 136,100 |
18 Mar 2022 | 1.5300 | 1.5800 | 1.5300 | 1.5400 | 1.3374 | 222,600 |
17 Mar 2022 | 1.4500 | 1.5900 | 1.4500 | 1.5300 | 1.3287 | 392,200 |
16 Mar 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.2418 | 95,600 |
15 Mar 2022 | 1.4000 | 1.4500 | 1.3700 | 1.4000 | 1.2158 | 94,300 |
14 Mar 2022 | 1.3300 | 1.4500 | 1.3300 | 1.4300 | 1.2418 | 328,900 |
11 Mar 2022 | 1.2700 | 1.3300 | 1.2300 | 1.3200 | 1.1463 | 70,400 |
10 Mar 2022 | 1.2500 | 1.3100 | 1.2500 | 1.2800 | 1.1116 | 81,200 |
09 Mar 2022 | 1.2400 | 1.3000 | 1.2100 | 1.2300 | 1.0682 | 96,800 |
08 Mar 2022 | 1.2300 | 1.2400 | 1.1900 | 1.2300 | 1.0682 | 203,000 |
07 Mar 2022 | 1.3400 | 1.3400 | 1.2200 | 1.2300 | 1.0682 | 143,400 |
04 Mar 2022 | 1.3600 | 1.3800 | 1.3000 | 1.3400 | 1.1637 | 132,700 |
03 Mar 2022 | 1.4600 | 1.5600 | 1.3600 | 1.3700 | 1.1897 | 481,900 |
02 Mar 2022 | 0.9900 | 1.4400 | 0.9900 | 1.4200 | 1.2332 | 848,300 |
01 Mar 2022 | 0.9200 | 0.9850 | 0.9200 | 0.9800 | 0.8511 | 420,100 |
28 Feb 2022 | 0.8000 | 0.9500 | 0.8000 | 0.9050 | 0.7859 | 432,900 |
25 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5254 | - |
24 Feb 2022 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.5254 | 17,000 |
23 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5384 | - |
22 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5384 | - |
21 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5384 | 2,200 |
18 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5384 | 5,000 |
17 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5384 | - |
16 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5384 | - |
15 Feb 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5384 | 1,000 |
14 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.5905 | - |
11 Feb 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.5905 | - |
10 Feb 2022 | 0.6200 | 0.6800 | 0.6200 | 0.6800 | 0.5905 | 10,600 |
09 Feb 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5254 | - |
08 Feb 2022 | 0.6150 | 0.6200 | 0.6050 | 0.6050 | 0.5254 | 16,300 |
07 Feb 2022 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.5341 | 79,500 |
04 Feb 2022 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.5428 | 97,500 |
03 Feb 2022 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.5514 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |