Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6900 | 0.6900 | 4,534,400 |
26 May 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 3,023,100 |
25 May 2022 | 0.6500 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 2,440,000 |
24 May 2022 | 0.6800 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 3,038,300 |
23 May 2022 | 0.7200 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 3,393,500 |
20 May 2022 | 0.7400 | 0.7400 | 0.6600 | 0.7100 | 0.7100 | 4,409,200 |
19 May 2022 | 0.7500 | 0.7600 | 0.6900 | 0.7100 | 0.7100 | 3,666,200 |
18 May 2022 | 0.7900 | 0.8000 | 0.7100 | 0.7400 | 0.7400 | 3,843,900 |
17 May 2022 | 0.8400 | 0.8700 | 0.7800 | 0.7800 | 0.7800 | 5,779,600 |
16 May 2022 | 0.8000 | 0.8600 | 0.7600 | 0.8300 | 0.8300 | 4,577,300 |
13 May 2022 | 0.8100 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 3,820,600 |
12 May 2022 | 0.7500 | 0.7900 | 0.7000 | 0.7600 | 0.7600 | 5,630,200 |
11 May 2022 | 0.8600 | 0.8600 | 0.7200 | 0.7500 | 0.7500 | 5,736,900 |
10 May 2022 | 0.8700 | 0.9200 | 0.8300 | 0.8500 | 0.8500 | 9,614,700 |
09 May 2022 | 0.9400 | 1.0000 | 0.8000 | 0.8100 | 0.8100 | 14,460,300 |
06 May 2022 | 1.4200 | 1.4300 | 0.9600 | 0.9900 | 0.9900 | 36,757,500 |
05 May 2022 | 1.6300 | 1.6300 | 1.4000 | 1.4700 | 1.4700 | 6,406,600 |
04 May 2022 | 1.6900 | 1.7300 | 1.5400 | 1.6800 | 1.6800 | 12,157,700 |
03 May 2022 | 2.0300 | 2.1600 | 2.0100 | 2.1000 | 2.1000 | 5,215,400 |
02 May 2022 | 1.9700 | 2.1100 | 1.8600 | 2.0300 | 2.0300 | 6,172,300 |
29 Apr 2022 | 2.0600 | 2.1600 | 1.9800 | 2.0000 | 2.0000 | 5,795,200 |
28 Apr 2022 | 2.3200 | 2.3200 | 2.0100 | 2.1400 | 2.1400 | 5,656,700 |
27 Apr 2022 | 2.3100 | 2.3500 | 2.2100 | 2.2500 | 2.2500 | 3,655,100 |
26 Apr 2022 | 2.4200 | 2.4400 | 2.2400 | 2.2900 | 2.2900 | 4,019,000 |
25 Apr 2022 | 2.1500 | 2.4800 | 2.1300 | 2.4400 | 2.4400 | 5,818,200 |
22 Apr 2022 | 2.1800 | 2.2900 | 2.1200 | 2.1600 | 2.1600 | 3,035,000 |
21 Apr 2022 | 2.2000 | 2.3200 | 2.1200 | 2.2100 | 2.2100 | 4,308,200 |
20 Apr 2022 | 2.2600 | 2.2700 | 2.1300 | 2.1700 | 2.1700 | 2,854,700 |
19 Apr 2022 | 2.2100 | 2.3200 | 2.1700 | 2.2300 | 2.2300 | 3,549,300 |
18 Apr 2022 | 2.1300 | 2.3600 | 2.0400 | 2.2400 | 2.2400 | 7,711,200 |
14 Apr 2022 | 2.3300 | 2.4200 | 2.2400 | 2.2800 | 2.2800 | 3,639,300 |
13 Apr 2022 | 2.2300 | 2.4300 | 2.2300 | 2.3400 | 2.3400 | 6,106,100 |
12 Apr 2022 | 2.3800 | 2.4700 | 2.1900 | 2.2400 | 2.2400 | 6,854,900 |
11 Apr 2022 | 2.5500 | 2.5800 | 2.3600 | 2.4200 | 2.4200 | 9,904,700 |
08 Apr 2022 | 2.7500 | 2.7900 | 2.5800 | 2.5900 | 2.5900 | 6,558,700 |
07 Apr 2022 | 2.7800 | 2.7900 | 2.5000 | 2.7000 | 2.7000 | 10,671,700 |
06 Apr 2022 | 2.9600 | 3.1400 | 2.6700 | 2.7900 | 2.7900 | 30,555,400 |
05 Apr 2022 | 2.5800 | 3.0000 | 2.5000 | 2.9600 | 2.9600 | 31,717,200 |
04 Apr 2022 | 2.6300 | 3.0900 | 2.6300 | 2.7200 | 2.7200 | 75,624,000 |
01 Apr 2022 | 2.0100 | 2.6700 | 1.9900 | 2.5000 | 2.5000 | 52,816,900 |
31 Mar 2022 | 2.3300 | 2.8800 | 2.0200 | 2.0200 | 2.0200 | 211,803,000 |
30 Mar 2022 | 1.6800 | 1.7900 | 1.6400 | 1.6500 | 1.6500 | 3,192,400 |
29 Mar 2022 | 1.5600 | 1.7600 | 1.5600 | 1.7100 | 1.7100 | 5,316,600 |
28 Mar 2022 | 1.6200 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 3,526,400 |
25 Mar 2022 | 1.6600 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 3,295,900 |
24 Mar 2022 | 1.6400 | 1.7000 | 1.5800 | 1.6700 | 1.6700 | 2,682,400 |
23 Mar 2022 | 1.6100 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 4,071,700 |
22 Mar 2022 | 1.5700 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 4,697,100 |
21 Mar 2022 | 1.6600 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 4,608,400 |
18 Mar 2022 | 1.5000 | 1.7400 | 1.5000 | 1.6600 | 1.6600 | 31,260,500 |
17 Mar 2022 | 1.4400 | 1.5300 | 1.4200 | 1.5300 | 1.5300 | 6,923,200 |
16 Mar 2022 | 1.4700 | 1.4700 | 1.3500 | 1.4600 | 1.4600 | 9,007,000 |
15 Mar 2022 | 1.4700 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 4,362,000 |
14 Mar 2022 | 1.5800 | 1.6100 | 1.4200 | 1.4300 | 1.4300 | 6,628,600 |
11 Mar 2022 | 1.6900 | 1.7400 | 1.5800 | 1.5800 | 1.5800 | 3,720,900 |
10 Mar 2022 | 1.6900 | 1.7200 | 1.5800 | 1.6800 | 1.6800 | 3,337,600 |
09 Mar 2022 | 1.6500 | 1.7500 | 1.6000 | 1.7400 | 1.7400 | 4,057,300 |
08 Mar 2022 | 1.4800 | 1.6700 | 1.4200 | 1.5700 | 1.5700 | 3,845,400 |
07 Mar 2022 | 1.5200 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 3,466,500 |
04 Mar 2022 | 1.6300 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 3,894,700 |
03 Mar 2022 | 1.8200 | 1.8200 | 1.6100 | 1.6400 | 1.6400 | 4,842,300 |
02 Mar 2022 | 1.9500 | 1.9600 | 1.8200 | 1.8300 | 1.8300 | 3,994,600 |
01 Mar 2022 | 2.0700 | 2.0700 | 1.9100 | 1.9500 | 1.9500 | 3,658,200 |
28 Feb 2022 | 1.9700 | 2.1100 | 1.9600 | 2.0600 | 2.0600 | 3,726,400 |
25 Feb 2022 | 1.9600 | 2.0400 | 1.8400 | 2.0400 | 2.0400 | 4,125,200 |
24 Feb 2022 | 1.5300 | 1.9600 | 1.5100 | 1.9600 | 1.9600 | 7,322,900 |
23 Feb 2022 | 1.7100 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 4,697,000 |
22 Feb 2022 | 1.7100 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 3,622,100 |
18 Feb 2022 | 1.7700 | 1.8000 | 1.6900 | 1.7100 | 1.7100 | 4,133,100 |
17 Feb 2022 | 1.9000 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 4,607,600 |
16 Feb 2022 | 1.9600 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 3,161,800 |
15 Feb 2022 | 1.8800 | 2.0100 | 1.8600 | 2.0000 | 2.0000 | 4,251,500 |
14 Feb 2022 | 1.9300 | 1.9300 | 1.8000 | 1.8100 | 1.8100 | 2,578,000 |
11 Feb 2022 | 1.9900 | 2.0600 | 1.8800 | 1.9000 | 1.9000 | 4,099,700 |
10 Feb 2022 | 2.0000 | 2.1400 | 1.9200 | 1.9500 | 1.9500 | 6,143,400 |
09 Feb 2022 | 1.9100 | 2.0900 | 1.9100 | 2.0500 | 2.0500 | 7,535,000 |
08 Feb 2022 | 1.9200 | 1.9400 | 1.8200 | 1.8900 | 1.8900 | 3,273,800 |
07 Feb 2022 | 1.8300 | 1.9400 | 1.8200 | 1.9100 | 1.9100 | 4,018,700 |
04 Feb 2022 | 1.7500 | 1.8300 | 1.7300 | 1.8000 | 1.8000 | 4,868,100 |
03 Feb 2022 | 1.8500 | 1.9000 | 1.7100 | 1.7500 | 1.7500 | 5,206,000 |
02 Feb 2022 | 2.0900 | 2.1100 | 1.8700 | 1.8800 | 1.8800 | 4,120,600 |
01 Feb 2022 | 2.0500 | 2.1400 | 1.9600 | 2.0900 | 2.0900 | 4,368,100 |
31 Jan 2022 | 1.9500 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 5,420,000 |
28 Jan 2022 | 1.8400 | 1.9500 | 1.7900 | 1.9300 | 1.9300 | 3,788,700 |
27 Jan 2022 | 1.9500 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 4,759,200 |
26 Jan 2022 | 2.1200 | 2.1500 | 1.9000 | 1.9200 | 1.9200 | 5,592,100 |
25 Jan 2022 | 2.0400 | 2.1400 | 1.9900 | 2.0900 | 2.0900 | 4,721,700 |
24 Jan 2022 | 2.1500 | 2.1700 | 1.9700 | 2.1200 | 2.1200 | 7,798,000 |
21 Jan 2022 | 2.2900 | 2.4000 | 2.1800 | 2.1900 | 2.1900 | 5,707,900 |
20 Jan 2022 | 2.5100 | 2.5600 | 2.3100 | 2.3300 | 2.3300 | 4,896,900 |
19 Jan 2022 | 2.5000 | 2.6000 | 2.4400 | 2.4400 | 2.4400 | 4,288,200 |
18 Jan 2022 | 2.6500 | 2.6600 | 2.4300 | 2.4400 | 2.4400 | 6,251,700 |
14 Jan 2022 | 2.5000 | 2.7200 | 2.4500 | 2.7100 | 2.7100 | 4,872,600 |
13 Jan 2022 | 2.5800 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 3,865,600 |
12 Jan 2022 | 2.7500 | 2.8200 | 2.5800 | 2.5800 | 2.5800 | 3,165,100 |
11 Jan 2022 | 2.6500 | 2.8400 | 2.6300 | 2.7300 | 2.7300 | 3,952,600 |
10 Jan 2022 | 2.5300 | 2.6400 | 2.4600 | 2.5900 | 2.5900 | 3,981,500 |
07 Jan 2022 | 2.7500 | 2.8200 | 2.5500 | 2.5500 | 2.5500 | 4,802,800 |
06 Jan 2022 | 2.7400 | 2.8300 | 2.6300 | 2.7100 | 2.7100 | 3,046,100 |
05 Jan 2022 | 2.9100 | 3.0000 | 2.6700 | 2.6700 | 2.6700 | 4,123,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |