Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 13,445,800 |
25 May 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 20,855,100 |
24 May 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,632,800 |
23 May 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 8,667,000 |
20 May 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 5,715,700 |
19 May 2022 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 7,159,800 |
18 May 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 6,919,700 |
17 May 2022 | 1.1200 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 10,585,100 |
13 May 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 6,719,600 |
12 May 2022 | 1.1500 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 18,666,200 |
11 May 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 7,358,100 |
10 May 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 11,923,700 |
09 May 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 2,853,400 |
06 May 2022 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 11,165,600 |
05 May 2022 | 1.2000 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 13,277,700 |
04 May 2022 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 16,091,000 |
29 Apr 2022 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 29,421,600 |
28 Apr 2022 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 5,646,100 |
27 Apr 2022 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 12,142,400 |
26 Apr 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 13,211,700 |
25 Apr 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 10,173,700 |
22 Apr 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 6,984,900 |
21 Apr 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 11,253,600 |
20 Apr 2022 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 7,333,700 |
19 Apr 2022 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 10,074,000 |
18 Apr 2022 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 2,361,900 |
14 Apr 2022 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 11,636,200 |
13 Apr 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 9,722,400 |
12 Apr 2022 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 15,182,600 |
11 Apr 2022 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 11,883,000 |
08 Apr 2022 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 8,601,300 |
07 Apr 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 6,580,100 |
06 Apr 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 10,021,900 |
05 Apr 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 12,218,300 |
04 Apr 2022 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 4,110,300 |
01 Apr 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 15,747,000 |
31 Mar 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 9,063,000 |
30 Mar 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 9,279,300 |
29 Mar 2022 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 16,868,300 |
28 Mar 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 7,830,300 |
25 Mar 2022 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 15,737,700 |
24 Mar 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 7,086,600 |
23 Mar 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 5,272,700 |
22 Mar 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 5,483,500 |
21 Mar 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 4,975,000 |
18 Mar 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 12,314,100 |
17 Mar 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 16,928,600 |
16 Mar 2022 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 6,985,900 |
15 Mar 2022 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 5,987,500 |
14 Mar 2022 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 6,957,400 |
11 Mar 2022 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 14,482,400 |
10 Mar 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 19,294,700 |
09 Mar 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 4,390,900 |
08 Mar 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 14,080,800 |
07 Mar 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 11,573,400 |
04 Mar 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 11,073,800 |
03 Mar 2022 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 19,503,100 |
02 Mar 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 11,617,500 |
01 Mar 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 5,584,100 |
28 Feb 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 8,013,500 |
25 Feb 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 2,078,500 |
24 Feb 2022 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 8,835,800 |
23 Feb 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 3,455,000 |
22 Feb 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 2,687,100 |
21 Feb 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 911,100 |
18 Feb 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 9,310,500 |
17 Feb 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 14,950,600 |
16 Feb 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 3,910,000 |
15 Feb 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 7,017,400 |
14 Feb 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 5,927,700 |
11 Feb 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 6,599,500 |
10 Feb 2022 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 18,153,100 |
09 Feb 2022 | 1.1200 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 20,375,600 |
08 Feb 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 11,806,900 |
07 Feb 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 10,414,600 |
04 Feb 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 17,311,700 |
03 Feb 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 7,724,500 |
03 Feb 2022 | 0.0288 Dividend | |||||
31 Jan 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0912 | 8,556,600 |
28 Jan 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1009 | 6,890,400 |
27 Jan 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1204 | 10,874,900 |
26 Jan 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1302 | 8,125,800 |
25 Jan 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1302 | 4,864,600 |
24 Jan 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1302 | 6,283,900 |
21 Jan 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1302 | 3,314,300 |
20 Jan 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1399 | 6,465,200 |
19 Jan 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1302 | 14,102,000 |
18 Jan 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1204 | 5,201,100 |
17 Jan 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1204 | 1,201,100 |
14 Jan 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1204 | 4,020,600 |
13 Jan 2022 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1204 | 1,936,300 |
12 Jan 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1204 | 6,820,800 |
11 Jan 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1107 | 5,153,500 |
10 Jan 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1009 | 12,844,400 |
07 Jan 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.0815 | 6,940,900 |
06 Jan 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.0717 | 7,550,100 |
05 Jan 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0912 | 1,555,600 |
04 Jan 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1009 | 1,939,900 |
03 Jan 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1009 | 2,906,000 |
31 Dec 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1009 | 2,789,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |