Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 1.1400 | 1.1700 | 1.0700 | 1.0900 | 1.0900 | 239,500 |
17 May 2022 | 1.2700 | 1.2700 | 1.1400 | 1.1700 | 1.1700 | 190,000 |
16 May 2022 | 1.2500 | 1.2700 | 1.1000 | 1.1700 | 1.1700 | 382,100 |
13 May 2022 | 1.2500 | 1.3800 | 1.1700 | 1.2400 | 1.2400 | 238,200 |
12 May 2022 | 1.2000 | 1.2700 | 1.1200 | 1.1800 | 1.1800 | 182,200 |
11 May 2022 | 1.4700 | 1.4800 | 1.1900 | 1.2000 | 1.2000 | 144,900 |
10 May 2022 | 1.3800 | 1.5200 | 1.3400 | 1.4500 | 1.4500 | 297,700 |
09 May 2022 | 1.4300 | 1.4300 | 1.3200 | 1.3400 | 1.3400 | 187,700 |
06 May 2022 | 1.5700 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 140,400 |
05 May 2022 | 1.7200 | 1.7700 | 1.5500 | 1.5800 | 1.5800 | 208,600 |
04 May 2022 | 1.6900 | 1.7400 | 1.5600 | 1.7200 | 1.7200 | 273,000 |
03 May 2022 | 1.6700 | 1.7300 | 1.6200 | 1.6700 | 1.6700 | 180,100 |
02 May 2022 | 1.6900 | 1.7500 | 1.6000 | 1.6600 | 1.6600 | 293,100 |
29 Apr 2022 | 1.8000 | 1.8400 | 1.7000 | 1.7000 | 1.7000 | 156,000 |
28 Apr 2022 | 1.8900 | 1.8900 | 1.6800 | 1.8100 | 1.8100 | 173,300 |
27 Apr 2022 | 1.9200 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 167,200 |
26 Apr 2022 | 1.9300 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 261,300 |
25 Apr 2022 | 1.9400 | 2.0300 | 1.9000 | 1.9500 | 1.9500 | 200,400 |
22 Apr 2022 | 2.0500 | 2.0700 | 1.9200 | 1.9300 | 1.9300 | 246,400 |
21 Apr 2022 | 2.2100 | 2.2100 | 2.0700 | 2.0700 | 2.0700 | 308,100 |
20 Apr 2022 | 2.2600 | 2.3200 | 2.1200 | 2.2100 | 2.2100 | 185,600 |
19 Apr 2022 | 2.2400 | 2.2800 | 2.1800 | 2.2600 | 2.2600 | 340,200 |
18 Apr 2022 | 2.5000 | 2.5500 | 2.2400 | 2.2700 | 2.2700 | 563,800 |
14 Apr 2022 | 2.7100 | 2.7300 | 2.4700 | 2.5300 | 2.5300 | 229,200 |
13 Apr 2022 | 2.7900 | 2.8100 | 2.6700 | 2.7000 | 2.7000 | 246,800 |
12 Apr 2022 | 2.8900 | 2.8900 | 2.7400 | 2.7900 | 2.7900 | 391,800 |
11 Apr 2022 | 3.0800 | 3.0900 | 2.8800 | 2.8900 | 2.8900 | 145,600 |
08 Apr 2022 | 3.2700 | 3.3300 | 3.0800 | 3.1100 | 3.1100 | 133,300 |
07 Apr 2022 | 3.2200 | 3.3600 | 3.2100 | 3.2800 | 3.2800 | 115,300 |
06 Apr 2022 | 3.2800 | 3.2800 | 3.1200 | 3.2500 | 3.2500 | 130,100 |
05 Apr 2022 | 3.3900 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 328,000 |
04 Apr 2022 | 3.4300 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 162,200 |
01 Apr 2022 | 3.5200 | 3.5200 | 3.2700 | 3.4100 | 3.4100 | 236,900 |
31 Mar 2022 | 3.3100 | 3.6400 | 3.3100 | 3.4500 | 3.4500 | 357,000 |
30 Mar 2022 | 3.2500 | 3.5600 | 3.2000 | 3.3800 | 3.3800 | 374,300 |
29 Mar 2022 | 2.9000 | 3.4400 | 2.8600 | 3.2700 | 3.2700 | 524,300 |
28 Mar 2022 | 2.6400 | 2.7300 | 2.6400 | 2.7000 | 2.7000 | 184,900 |
25 Mar 2022 | 2.6300 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 216,100 |
24 Mar 2022 | 2.6600 | 2.7500 | 2.5700 | 2.6500 | 2.6500 | 105,700 |
23 Mar 2022 | 2.5400 | 2.6400 | 2.5100 | 2.6000 | 2.6000 | 204,000 |
22 Mar 2022 | 2.4900 | 2.6200 | 2.4800 | 2.5700 | 2.5700 | 119,000 |
21 Mar 2022 | 2.6600 | 2.6600 | 2.4800 | 2.5100 | 2.5100 | 99,700 |
18 Mar 2022 | 2.5900 | 2.6600 | 2.5500 | 2.6600 | 2.6600 | 148,700 |
17 Mar 2022 | 2.4500 | 2.6400 | 2.4500 | 2.5900 | 2.5900 | 118,000 |
16 Mar 2022 | 2.3700 | 2.5100 | 2.3100 | 2.4900 | 2.4900 | 208,800 |
15 Mar 2022 | 2.3100 | 2.3500 | 2.2300 | 2.3500 | 2.3500 | 108,600 |
14 Mar 2022 | 2.5000 | 2.5000 | 2.2200 | 2.2700 | 2.2700 | 167,900 |
11 Mar 2022 | 2.5300 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 239,400 |
10 Mar 2022 | 2.6100 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 96,800 |
09 Mar 2022 | 2.5100 | 2.6400 | 2.5100 | 2.5500 | 2.5500 | 133,200 |
08 Mar 2022 | 2.3800 | 2.5500 | 2.3600 | 2.4500 | 2.4500 | 67,200 |
07 Mar 2022 | 2.4300 | 2.4400 | 2.3500 | 2.3900 | 2.3900 | 208,300 |
04 Mar 2022 | 2.3600 | 2.5800 | 2.3500 | 2.3900 | 2.3900 | 186,100 |
03 Mar 2022 | 2.3900 | 2.5100 | 2.3200 | 2.3800 | 2.3800 | 315,900 |
02 Mar 2022 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 101,000 |
01 Mar 2022 | 2.4000 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 126,200 |
28 Feb 2022 | 2.4400 | 2.4800 | 2.3400 | 2.3500 | 2.3500 | 121,000 |
25 Feb 2022 | 2.4800 | 2.5000 | 2.3200 | 2.4400 | 2.4400 | 86,200 |
24 Feb 2022 | 2.2600 | 2.4800 | 2.2200 | 2.4600 | 2.4600 | 163,100 |
23 Feb 2022 | 2.5100 | 2.6000 | 2.3200 | 2.3300 | 2.3300 | 147,500 |
22 Feb 2022 | 2.6000 | 2.6700 | 2.4500 | 2.4600 | 2.4600 | 140,000 |
18 Feb 2022 | 2.7100 | 2.7400 | 2.6200 | 2.6600 | 2.6600 | 117,900 |
17 Feb 2022 | 2.6400 | 2.7900 | 2.6400 | 2.7500 | 2.7500 | 216,300 |
16 Feb 2022 | 2.7600 | 2.7600 | 2.6000 | 2.7000 | 2.7000 | 186,400 |
15 Feb 2022 | 2.7500 | 2.8200 | 2.7000 | 2.7700 | 2.7700 | 111,800 |
14 Feb 2022 | 2.8100 | 2.8100 | 2.6500 | 2.6600 | 2.6600 | 72,100 |
11 Feb 2022 | 2.8900 | 2.9600 | 2.7500 | 2.7600 | 2.7600 | 98,100 |
10 Feb 2022 | 2.9800 | 3.1700 | 2.8500 | 2.8900 | 2.8900 | 180,400 |
09 Feb 2022 | 2.9700 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 114,600 |
08 Feb 2022 | 2.9400 | 3.0300 | 2.8900 | 2.9200 | 2.9200 | 87,000 |
07 Feb 2022 | 2.8200 | 3.0500 | 2.8200 | 3.0200 | 3.0200 | 150,900 |
04 Feb 2022 | 2.8400 | 2.8800 | 2.7500 | 2.8300 | 2.8300 | 108,100 |
03 Feb 2022 | 2.9000 | 2.9400 | 2.7900 | 2.8000 | 2.8000 | 118,600 |
02 Feb 2022 | 3.1700 | 3.1800 | 2.9000 | 2.9300 | 2.9300 | 152,800 |
01 Feb 2022 | 3.1000 | 3.2600 | 2.9800 | 3.1300 | 3.1300 | 217,700 |
31 Jan 2022 | 2.9300 | 3.1000 | 2.9300 | 3.0800 | 3.0800 | 146,300 |
28 Jan 2022 | 2.8700 | 2.9600 | 2.7600 | 2.9600 | 2.9600 | 108,300 |
27 Jan 2022 | 2.9900 | 3.0700 | 2.8100 | 2.8600 | 2.8600 | 274,500 |
26 Jan 2022 | 3.2100 | 3.2400 | 2.9400 | 2.9700 | 2.9700 | 187,900 |
25 Jan 2022 | 3.1900 | 3.2700 | 3.0600 | 3.1700 | 3.1700 | 156,500 |
24 Jan 2022 | 3.2500 | 3.3400 | 3.0100 | 3.2600 | 3.2600 | 300,400 |
21 Jan 2022 | 3.2000 | 3.3100 | 3.1000 | 3.1400 | 3.1400 | 176,900 |
20 Jan 2022 | 3.3600 | 3.5000 | 3.2200 | 3.2600 | 3.2600 | 242,000 |
19 Jan 2022 | 3.4500 | 3.5400 | 3.3100 | 3.3400 | 3.3400 | 173,500 |
18 Jan 2022 | 3.6700 | 3.7100 | 3.4400 | 3.4400 | 3.4400 | 131,700 |
14 Jan 2022 | 3.6500 | 3.7300 | 3.5100 | 3.7000 | 3.7000 | 190,300 |
13 Jan 2022 | 3.8200 | 3.8600 | 3.5800 | 3.6400 | 3.6400 | 183,500 |
12 Jan 2022 | 4.0900 | 4.1300 | 3.8000 | 3.8000 | 3.8000 | 200,300 |
11 Jan 2022 | 4.0800 | 4.2400 | 4.0200 | 4.0800 | 4.0800 | 242,800 |
10 Jan 2022 | 3.8600 | 4.1100 | 3.7300 | 4.0600 | 4.0600 | 378,200 |
07 Jan 2022 | 4.0900 | 4.1100 | 3.8500 | 3.9200 | 3.9200 | 162,100 |
06 Jan 2022 | 3.8900 | 4.1700 | 3.6600 | 4.1300 | 4.1300 | 390,900 |
05 Jan 2022 | 3.9500 | 4.0100 | 3.8300 | 3.8900 | 3.8900 | 411,300 |
04 Jan 2022 | 3.9400 | 4.1100 | 3.8800 | 3.9700 | 3.9700 | 223,400 |
03 Jan 2022 | 3.9100 | 4.0500 | 3.7500 | 4.0400 | 4.0400 | 190,400 |
31 Dec 2021 | 4.0600 | 4.2000 | 3.8000 | 3.9200 | 3.9200 | 842,000 |
30 Dec 2021 | 3.3600 | 4.4500 | 3.3600 | 4.1500 | 4.1500 | 1,594,300 |
29 Dec 2021 | 3.5000 | 3.5800 | 3.3000 | 3.3700 | 3.3700 | 848,700 |
28 Dec 2021 | 3.6000 | 3.6800 | 3.4700 | 3.4900 | 3.4900 | 251,200 |
27 Dec 2021 | 3.9400 | 4.0500 | 3.6000 | 3.6300 | 3.6300 | 245,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |