Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 1.1400 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 16,755,100 |
19 May 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 6,580,000 |
18 May 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 5,390,900 |
17 May 2022 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 7,238,800 |
13 May 2022 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 11,223,500 |
12 May 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 10,771,100 |
11 May 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 4,901,500 |
10 May 2022 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 11,017,500 |
09 May 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 5,845,000 |
06 May 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 6,073,200 |
05 May 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 6,305,400 |
04 May 2022 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 19,196,500 |
29 Apr 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 16,125,400 |
28 Apr 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 6,132,500 |
27 Apr 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 15,087,500 |
26 Apr 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 18,209,300 |
25 Apr 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 5,978,300 |
22 Apr 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 7,362,900 |
21 Apr 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 16,396,600 |
20 Apr 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 8,869,400 |
19 Apr 2022 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 7,312,500 |
18 Apr 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 1,473,300 |
14 Apr 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 14,477,900 |
13 Apr 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 3,334,400 |
12 Apr 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 6,527,700 |
11 Apr 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 3,350,400 |
08 Apr 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 3,919,300 |
07 Apr 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 6,232,800 |
06 Apr 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 6,800,900 |
05 Apr 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 13,006,800 |
04 Apr 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 4,492,000 |
01 Apr 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 3,852,200 |
31 Mar 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 4,537,500 |
30 Mar 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 7,092,700 |
29 Mar 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 8,481,000 |
28 Mar 2022 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 5,725,400 |
25 Mar 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 16,585,600 |
24 Mar 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 12,263,900 |
23 Mar 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 5,968,200 |
22 Mar 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 3,074,700 |
21 Mar 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 3,230,500 |
18 Mar 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 10,287,800 |
17 Mar 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 4,710,800 |
16 Mar 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 6,390,700 |
15 Mar 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 7,011,400 |
14 Mar 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 3,560,500 |
11 Mar 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 6,408,700 |
10 Mar 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 3,612,500 |
09 Mar 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 6,647,600 |
08 Mar 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 7,507,000 |
07 Mar 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 6,600,900 |
04 Mar 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 9,897,100 |
03 Mar 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 7,640,900 |
02 Mar 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 2,217,100 |
01 Mar 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 4,740,900 |
28 Feb 2022 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 14,047,600 |
25 Feb 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 4,397,000 |
24 Feb 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 7,271,800 |
23 Feb 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 4,374,300 |
22 Feb 2022 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 4,742,400 |
21 Feb 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,266,800 |
18 Feb 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 9,325,600 |
17 Feb 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 6,277,500 |
16 Feb 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 6,215,500 |
15 Feb 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 8,710,200 |
14 Feb 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 4,528,900 |
11 Feb 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 7,557,100 |
10 Feb 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 3,585,900 |
09 Feb 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,657,200 |
08 Feb 2022 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 4,712,800 |
08 Feb 2022 | 0.01726 Dividend | |||||
07 Feb 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0327 | 5,022,500 |
04 Feb 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0229 | 6,005,900 |
03 Feb 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0131 | 4,298,800 |
31 Jan 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0032 | 3,848,400 |
28 Jan 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 0.9934 | 4,633,100 |
27 Jan 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0131 | 1,449,500 |
26 Jan 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0131 | 5,264,500 |
25 Jan 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0131 | 5,280,700 |
24 Jan 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0229 | 4,373,400 |
21 Jan 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0327 | 2,806,600 |
20 Jan 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0426 | 3,554,900 |
19 Jan 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0524 | 6,874,468 |
18 Jan 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0426 | 6,121,600 |
17 Jan 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0327 | 2,054,400 |
14 Jan 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0426 | 4,795,500 |
13 Jan 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0229 | 1,024,400 |
12 Jan 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0327 | 11,217,400 |
11 Jan 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0229 | 13,421,700 |
10 Jan 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0032 | 2,387,400 |
07 Jan 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0229 | 3,269,400 |
06 Jan 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0131 | 7,657,600 |
05 Jan 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0229 | 7,115,200 |
04 Jan 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0131 | 4,637,300 |
03 Jan 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0229 | 4,231,600 |
31 Dec 2021 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0131 | 4,464,900 |
30 Dec 2021 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0032 | 2,882,700 |
29 Dec 2021 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0032 | 2,117,600 |
28 Dec 2021 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0032 | 1,807,500 |
27 Dec 2021 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 0.9836 | 4,154,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |