Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
23 Jun 2022 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 111,900 |
22 Jun 2022 | 0.9200 | 0.9250 | 0.9150 | 0.9150 | 0.9150 | 57,200 |
21 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 22,200 |
20 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 79,600 |
17 Jun 2022 | 0.9200 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 133,900 |
16 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,800 |
15 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 283,500 |
14 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 130,000 |
13 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 66,000 |
10 Jun 2022 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 11,000 |
09 Jun 2022 | 0.9250 | 0.9350 | 0.9250 | 0.9350 | 0.9350 | 2,500 |
08 Jun 2022 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 83,900 |
07 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 12,500 |
06 Jun 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 59,300 |
03 Jun 2022 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | 15,100 |
02 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 50,000 |
01 Jun 2022 | 0.9350 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 82,900 |
31 May 2022 | 0.9200 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 94,200 |
30 May 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 10,000 |
27 May 2022 | 0.9250 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | 40,000 |
26 May 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 1,300 |
25 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
24 May 2022 | 0.9200 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 31,100 |
23 May 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 12,300 |
20 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 57,000 |
19 May 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 30,000 |
18 May 2022 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 27,400 |
17 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,000 |
13 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 20,200 |
12 May 2022 | 0.9200 | 0.9250 | 0.9150 | 0.9200 | 0.9200 | 183,700 |
11 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 24,000 |
10 May 2022 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 90,900 |
09 May 2022 | 0.9300 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | 51,100 |
06 May 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 106,100 |
05 May 2022 | 0.9350 | 0.9400 | 0.9350 | 0.9400 | 0.9400 | 72,000 |
04 May 2022 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 74,500 |
29 Apr 2022 | 0.9500 | 0.9500 | 0.9250 | 0.9450 | 0.9450 | 296,100 |
28 Apr 2022 | 0.9750 | 0.9750 | 0.9450 | 0.9600 | 0.9600 | 141,000 |
28 Apr 2022 | 0.2 Dividend | |||||
27 Apr 2022 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 0.9800 | 299,500 |
26 Apr 2022 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 0.9883 | 210,500 |
25 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 0.9966 | 445,300 |
22 Apr 2022 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.0049 | 777,400 |
21 Apr 2022 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 0.9634 | 2,500 |
20 Apr 2022 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 0.9634 | 10,500 |
19 Apr 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 0.9634 | 24,000 |
18 Apr 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9551 | 12,000 |
14 Apr 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 0.9551 | 49,500 |
13 Apr 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 0.9551 | 28,100 |
12 Apr 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 0.9634 | 69,100 |
11 Apr 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9717 | - |
08 Apr 2022 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 0.9717 | 10,500 |
07 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.9800 | - |
06 Apr 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.9800 | - |
05 Apr 2022 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 0.9800 | 32,000 |
04 Apr 2022 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 0.9717 | 90,700 |
01 Apr 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.9551 | 33,800 |
31 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9468 | 20,000 |
30 Mar 2022 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 0.9634 | 13,000 |
29 Mar 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9551 | 29,800 |
28 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9468 | 11,000 |
25 Mar 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9551 | 30,000 |
24 Mar 2022 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 0.9634 | 28,000 |
23 Mar 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9551 | 19,900 |
22 Mar 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.9551 | 3,500 |
21 Mar 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 0.9468 | 8,500 |
18 Mar 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 0.9468 | 25,800 |
17 Mar 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 0.9385 | 15,000 |
16 Mar 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 0.9385 | 30,000 |
15 Mar 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.9385 | - |
14 Mar 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 0.9385 | 217,200 |
11 Mar 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 0.9468 | 782,100 |
10 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9468 | 19,700 |
09 Mar 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 0.9385 | 61,000 |
08 Mar 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 0.9385 | 32,100 |
07 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9468 | 35,000 |
04 Mar 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 0.9385 | 35,300 |
03 Mar 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 0.9551 | 256,000 |
02 Mar 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 0.9551 | 155,100 |
01 Mar 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9717 | 6,000 |
28 Feb 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.9800 | 41,000 |
25 Feb 2022 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 0.9800 | 311,400 |
24 Feb 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 0.9551 | 21,200 |
23 Feb 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 0.9551 | 39,900 |
22 Feb 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9551 | - |
21 Feb 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.9551 | 12,500 |
18 Feb 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9468 | 1,500 |
17 Feb 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.9551 | 19,900 |
16 Feb 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.9551 | 28,100 |
15 Feb 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.9551 | 53,900 |
14 Feb 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 0.9468 | 33,300 |
11 Feb 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 0.9468 | 3,100 |
10 Feb 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 0.9468 | 13,200 |
09 Feb 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 0.9468 | 31,400 |
08 Feb 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9302 | 2,000 |
07 Feb 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 0.9302 | 166,300 |
04 Feb 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.9634 | 8,500 |
03 Feb 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 0.9717 | 8,500 |
31 Jan 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.9634 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |