Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 22,000 |
24 May 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 56,000 |
23 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
20 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
19 May 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 29,400 |
18 May 2022 | 1.0900 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 34,000 |
17 May 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 100 |
13 May 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 28,600 |
12 May 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 22,400 |
11 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 11,500 |
10 May 2022 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 51,100 |
10 May 2022 | 0.03 Dividend | |||||
09 May 2022 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0600 | 29,500 |
06 May 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0697 | 5,600 |
05 May 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0794 | 32,200 |
04 May 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 39,000 |
29 Apr 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.0892 | 120,000 |
28 Apr 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 28,600 |
27 Apr 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0794 | 40,100 |
26 Apr 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 36,300 |
25 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 116,000 |
22 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 76,400 |
21 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 32,100 |
20 Apr 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0892 | 70,100 |
19 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | - |
18 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | - |
14 Apr 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.0794 | 30,900 |
13 Apr 2022 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.0794 | 41,800 |
12 Apr 2022 | 1.1300 | 1.1300 | 1.0800 | 1.1200 | 1.0892 | 55,900 |
11 Apr 2022 | 1.1200 | 1.1300 | 1.0900 | 1.1300 | 1.0989 | 13,600 |
08 Apr 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0892 | 3,700 |
07 Apr 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0989 | 100 |
06 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 13,600 |
05 Apr 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0892 | 17,300 |
04 Apr 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 158,700 |
01 Apr 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | 4,000 |
31 Mar 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0794 | 37,800 |
30 Mar 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 43,100 |
29 Mar 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0892 | 1,000 |
28 Mar 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0892 | 22,400 |
25 Mar 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0794 | 99,700 |
24 Mar 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.0697 | 120,600 |
23 Mar 2022 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.0697 | 53,400 |
22 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | 5,000 |
21 Mar 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 21,000 |
18 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0600 | 10,000 |
17 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0503 | 2,400 |
16 Mar 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0503 | - |
15 Mar 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0503 | 18,300 |
14 Mar 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 5,800 |
11 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | - |
10 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | - |
09 Mar 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.0794 | 22,000 |
08 Mar 2022 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.0794 | 33,600 |
07 Mar 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 76,800 |
04 Mar 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0697 | 114,100 |
03 Mar 2022 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.0794 | 69,700 |
02 Mar 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.0794 | 59,400 |
01 Mar 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.0892 | 20,400 |
28 Feb 2022 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.0794 | 16,600 |
25 Feb 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0697 | 7,100 |
24 Feb 2022 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.0697 | 35,400 |
23 Feb 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1183 | 39,600 |
22 Feb 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.0892 | 52,300 |
21 Feb 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0989 | - |
18 Feb 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.0989 | 9,000 |
17 Feb 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1183 | 212,100 |
16 Feb 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0892 | 40,100 |
15 Feb 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0892 | 74,900 |
14 Feb 2022 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0794 | 31,000 |
11 Feb 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0989 | 185,300 |
10 Feb 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.0892 | 67,500 |
09 Feb 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.0697 | 105,100 |
08 Feb 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0794 | 29,200 |
07 Feb 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0697 | 61,700 |
04 Feb 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 17,200 |
03 Feb 2022 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0697 | 38,900 |
31 Jan 2022 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0697 | 28,500 |
28 Jan 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 17,300 |
27 Jan 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 22,300 |
26 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0503 | 5,600 |
25 Jan 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0503 | 10,000 |
24 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 25,100 |
21 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 39,400 |
20 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 20,000 |
19 Jan 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 41,000 |
18 Jan 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0600 | 35,300 |
17 Jan 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 21,900 |
14 Jan 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 8,000 |
13 Jan 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0600 | 12,000 |
12 Jan 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0697 | 5,000 |
11 Jan 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0503 | 15,100 |
10 Jan 2022 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.0697 | 90,900 |
07 Jan 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0503 | 9,100 |
06 Jan 2022 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0600 | 4,000 |
05 Jan 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0600 | 28,000 |
04 Jan 2022 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.0697 | 37,000 |
03 Jan 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0600 | 24,700 |
31 Dec 2021 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0600 | 15,100 |
30 Dec 2021 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0503 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |