Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 1.2000 | 1.3100 | 1.2000 | 1.2600 | 1.2600 | 6,884,800 |
30 Jun 2022 | 1.2200 | 1.2900 | 1.1500 | 1.2400 | 1.2400 | 13,743,200 |
29 Jun 2022 | 1.3100 | 1.3150 | 1.2100 | 1.2400 | 1.2400 | 11,774,500 |
28 Jun 2022 | 1.4600 | 1.4700 | 1.3100 | 1.3100 | 1.3100 | 11,082,900 |
27 Jun 2022 | 1.5200 | 1.5500 | 1.4100 | 1.4500 | 1.4500 | 9,276,900 |
24 Jun 2022 | 1.5400 | 1.6400 | 1.4800 | 1.5200 | 1.5200 | 41,399,100 |
23 Jun 2022 | 1.4100 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 8,725,000 |
22 Jun 2022 | 1.3700 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 5,946,600 |
21 Jun 2022 | 1.4050 | 1.4800 | 1.3700 | 1.3900 | 1.3900 | 8,952,600 |
17 Jun 2022 | 1.3200 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 12,413,000 |
16 Jun 2022 | 1.3500 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 8,935,600 |
15 Jun 2022 | 1.3100 | 1.4350 | 1.2900 | 1.4300 | 1.4300 | 13,237,100 |
14 Jun 2022 | 1.4600 | 1.4700 | 1.2800 | 1.2900 | 1.2900 | 11,906,800 |
13 Jun 2022 | 1.5100 | 1.5400 | 1.4000 | 1.4100 | 1.4100 | 6,534,200 |
10 Jun 2022 | 1.7000 | 1.7100 | 1.5700 | 1.5900 | 1.5900 | 8,084,500 |
09 Jun 2022 | 1.9200 | 1.9200 | 1.7400 | 1.7500 | 1.7500 | 7,323,800 |
08 Jun 2022 | 1.7800 | 2.0100 | 1.7750 | 1.9500 | 1.9500 | 9,136,200 |
07 Jun 2022 | 1.7100 | 1.8200 | 1.6500 | 1.8000 | 1.8000 | 6,374,800 |
06 Jun 2022 | 1.7100 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 10,298,700 |
03 Jun 2022 | 1.7600 | 1.7900 | 1.6500 | 1.6700 | 1.6700 | 9,192,000 |
02 Jun 2022 | 1.7500 | 1.8500 | 1.7400 | 1.8400 | 1.8400 | 7,541,200 |
01 Jun 2022 | 1.9300 | 1.9500 | 1.7100 | 1.7600 | 1.7600 | 9,413,600 |
31 May 2022 | 1.9100 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 10,514,500 |
27 May 2022 | 1.8400 | 1.9500 | 1.8100 | 1.9400 | 1.9400 | 8,409,200 |
26 May 2022 | 1.7000 | 1.8500 | 1.6300 | 1.8200 | 1.8200 | 9,464,000 |
25 May 2022 | 1.5700 | 1.6950 | 1.5500 | 1.6700 | 1.6700 | 7,450,800 |
24 May 2022 | 1.6800 | 1.6910 | 1.5550 | 1.6000 | 1.6000 | 9,214,700 |
23 May 2022 | 1.8050 | 1.8100 | 1.6900 | 1.7400 | 1.7400 | 11,675,200 |
20 May 2022 | 1.9900 | 2.0100 | 1.7550 | 1.8300 | 1.8300 | 13,150,700 |
19 May 2022 | 1.7500 | 1.9900 | 1.7500 | 1.9400 | 1.9400 | 13,089,400 |
18 May 2022 | 1.8100 | 1.9300 | 1.7130 | 1.7800 | 1.7800 | 12,059,500 |
17 May 2022 | 1.7800 | 1.8700 | 1.7300 | 1.8500 | 1.8500 | 10,408,100 |
16 May 2022 | 1.7800 | 1.9300 | 1.7200 | 1.7200 | 1.7200 | 11,679,000 |
13 May 2022 | 1.8000 | 1.8800 | 1.7600 | 1.8200 | 1.8200 | 12,011,800 |
12 May 2022 | 1.4100 | 1.8000 | 1.3850 | 1.7100 | 1.7100 | 19,958,000 |
11 May 2022 | 1.5900 | 1.6850 | 1.4900 | 1.4900 | 1.4900 | 15,448,700 |
10 May 2022 | 1.7600 | 1.8100 | 1.5500 | 1.6300 | 1.6300 | 12,795,500 |
09 May 2022 | 1.8900 | 1.9100 | 1.7100 | 1.7200 | 1.7200 | 12,350,300 |
06 May 2022 | 2.0400 | 2.1000 | 1.9300 | 1.9600 | 1.9600 | 12,208,100 |
05 May 2022 | 2.1400 | 2.1700 | 2.0100 | 2.0800 | 2.0800 | 12,234,700 |
04 May 2022 | 2.1700 | 2.3000 | 1.9800 | 2.3000 | 2.3000 | 15,008,500 |
03 May 2022 | 2.2200 | 2.3000 | 2.1100 | 2.1500 | 2.1500 | 9,779,600 |
02 May 2022 | 2.0400 | 2.2400 | 1.9900 | 2.2400 | 2.2400 | 13,146,900 |
29 Apr 2022 | 2.1200 | 2.2900 | 2.0500 | 2.0500 | 2.0500 | 9,496,900 |
28 Apr 2022 | 2.1300 | 2.2100 | 1.9900 | 2.1900 | 2.1900 | 12,629,200 |
27 Apr 2022 | 2.1400 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 13,393,300 |
26 Apr 2022 | 2.2700 | 2.3150 | 2.1200 | 2.1400 | 2.1400 | 10,480,200 |
25 Apr 2022 | 2.1900 | 2.3400 | 2.1600 | 2.3100 | 2.3100 | 10,898,100 |
22 Apr 2022 | 2.1700 | 2.2800 | 2.1500 | 2.2300 | 2.2300 | 12,945,700 |
21 Apr 2022 | 2.4200 | 2.4590 | 2.1400 | 2.1700 | 2.1700 | 13,156,000 |
20 Apr 2022 | 2.4700 | 2.4700 | 2.2600 | 2.3600 | 2.3600 | 12,752,700 |
19 Apr 2022 | 2.3000 | 2.4900 | 2.2500 | 2.4600 | 2.4600 | 9,862,000 |
18 Apr 2022 | 2.4000 | 2.4000 | 2.2300 | 2.3100 | 2.3100 | 8,949,500 |
14 Apr 2022 | 2.5900 | 2.5900 | 2.3900 | 2.4000 | 2.4000 | 8,493,900 |
13 Apr 2022 | 2.5700 | 2.6800 | 2.5090 | 2.5800 | 2.5800 | 6,280,900 |
12 Apr 2022 | 2.6600 | 2.7900 | 2.5100 | 2.5700 | 2.5700 | 12,089,300 |
11 Apr 2022 | 2.5250 | 2.6600 | 2.4300 | 2.5700 | 2.5700 | 9,209,700 |
08 Apr 2022 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 9,054,600 |
07 Apr 2022 | 2.8800 | 2.9300 | 2.6700 | 2.8200 | 2.8200 | 8,159,300 |
06 Apr 2022 | 2.9800 | 3.0100 | 2.8000 | 2.9100 | 2.9100 | 8,657,200 |
05 Apr 2022 | 3.2700 | 3.3200 | 3.0200 | 3.0500 | 3.0500 | 7,615,100 |
04 Apr 2022 | 3.0000 | 3.3800 | 2.9900 | 3.3300 | 3.3300 | 12,785,500 |
01 Apr 2022 | 3.0000 | 3.0800 | 2.9250 | 2.9700 | 2.9700 | 9,597,400 |
31 Mar 2022 | 3.1900 | 3.2020 | 2.9800 | 3.0000 | 3.0000 | 10,957,700 |
30 Mar 2022 | 3.3500 | 3.5500 | 3.1600 | 3.1900 | 3.1900 | 13,005,700 |
29 Mar 2022 | 3.1300 | 3.4700 | 3.1200 | 3.4500 | 3.4500 | 13,822,100 |
28 Mar 2022 | 3.0400 | 3.1600 | 2.9000 | 3.0500 | 3.0500 | 8,695,900 |
25 Mar 2022 | 3.3100 | 3.3200 | 3.0000 | 3.0700 | 3.0700 | 9,608,900 |
24 Mar 2022 | 3.4600 | 3.4800 | 3.1950 | 3.3400 | 3.3400 | 8,309,900 |
23 Mar 2022 | 3.4700 | 3.7090 | 3.2800 | 3.4300 | 3.4300 | 12,664,000 |
22 Mar 2022 | 3.1600 | 3.4650 | 3.1600 | 3.3500 | 3.3500 | 8,724,500 |
21 Mar 2022 | 3.1800 | 3.2200 | 2.9900 | 3.1400 | 3.1400 | 10,297,000 |
18 Mar 2022 | 3.0000 | 3.2750 | 2.9800 | 3.2600 | 3.2600 | 18,104,100 |
17 Mar 2022 | 2.7700 | 3.1400 | 2.6900 | 3.0600 | 3.0600 | 15,147,900 |
16 Mar 2022 | 2.4400 | 2.9200 | 2.3900 | 2.9000 | 2.9000 | 21,698,800 |
15 Mar 2022 | 2.1900 | 2.2900 | 2.0700 | 2.2800 | 2.2800 | 12,357,600 |
14 Mar 2022 | 2.2900 | 2.3600 | 2.1100 | 2.1500 | 2.1500 | 18,327,800 |
11 Mar 2022 | 2.5300 | 2.5400 | 2.3200 | 2.3400 | 2.3400 | 8,775,500 |
10 Mar 2022 | 2.5800 | 2.6100 | 2.4400 | 2.5000 | 2.5000 | 8,589,000 |
09 Mar 2022 | 2.5500 | 2.7400 | 2.5100 | 2.6400 | 2.6400 | 11,234,800 |
08 Mar 2022 | 2.3100 | 2.5500 | 2.1500 | 2.4400 | 2.4400 | 16,713,900 |
07 Mar 2022 | 2.4800 | 2.5600 | 2.3200 | 2.3400 | 2.3400 | 14,283,900 |
04 Mar 2022 | 2.6100 | 2.6400 | 2.4800 | 2.5100 | 2.5100 | 14,507,000 |
03 Mar 2022 | 2.9900 | 3.0100 | 2.6100 | 2.6300 | 2.6300 | 14,568,500 |
02 Mar 2022 | 3.0000 | 3.0080 | 2.7500 | 2.9100 | 2.9100 | 10,593,100 |
01 Mar 2022 | 2.9400 | 3.0600 | 2.8600 | 2.9700 | 2.9700 | 13,629,000 |
28 Feb 2022 | 2.9900 | 3.3350 | 2.9300 | 3.1100 | 3.1100 | 23,780,900 |
25 Feb 2022 | 2.8300 | 3.1400 | 2.8200 | 3.0700 | 3.0700 | 23,597,100 |
24 Feb 2022 | 2.2300 | 2.9000 | 2.1600 | 2.8900 | 2.8900 | 47,364,400 |
23 Feb 2022 | 3.7100 | 3.8300 | 3.6100 | 3.6100 | 3.6100 | 21,475,500 |
22 Feb 2022 | 3.7300 | 3.9000 | 3.5800 | 3.6100 | 3.6100 | 11,577,200 |
18 Feb 2022 | 4.0700 | 4.1400 | 3.7000 | 3.8000 | 3.8000 | 13,978,600 |
17 Feb 2022 | 4.3000 | 4.3300 | 4.0200 | 4.0500 | 4.0500 | 8,828,200 |
16 Feb 2022 | 4.4300 | 4.4700 | 4.2500 | 4.3300 | 4.3300 | 8,364,600 |
15 Feb 2022 | 4.1700 | 4.5900 | 4.1050 | 4.5600 | 4.5600 | 13,284,100 |
14 Feb 2022 | 4.1000 | 4.2900 | 3.9700 | 3.9700 | 3.9700 | 11,937,800 |
11 Feb 2022 | 4.2500 | 4.5100 | 4.1100 | 4.1800 | 4.1800 | 12,578,100 |
10 Feb 2022 | 4.2900 | 4.7500 | 4.2400 | 4.3200 | 4.3200 | 17,794,500 |
09 Feb 2022 | 4.1600 | 4.6650 | 4.1400 | 4.5800 | 4.5800 | 16,110,700 |
08 Feb 2022 | 3.9500 | 4.1200 | 3.8100 | 4.0800 | 4.0800 | 13,779,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |