Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 50,100 |
24 Jun 2022 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 108,800 |
23 Jun 2022 | 0.9670 | 1.0600 | 0.9670 | 1.0500 | 1.0500 | 72,400 |
22 Jun 2022 | 1.0300 | 1.0600 | 0.9500 | 0.9670 | 0.9670 | 296,700 |
21 Jun 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 67,000 |
17 Jun 2022 | 1.0100 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 121,700 |
16 Jun 2022 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 122,000 |
15 Jun 2022 | 1.0600 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 95,400 |
14 Jun 2022 | 1.0800 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 44,800 |
13 Jun 2022 | 1.1400 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 116,600 |
10 Jun 2022 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 57,600 |
09 Jun 2022 | 1.2100 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 83,600 |
08 Jun 2022 | 1.1700 | 1.2500 | 1.1600 | 1.1950 | 1.1950 | 91,900 |
07 Jun 2022 | 1.1700 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 68,300 |
06 Jun 2022 | 1.2000 | 1.2700 | 1.1600 | 1.1800 | 1.1800 | 72,600 |
03 Jun 2022 | 1.1800 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 78,700 |
02 Jun 2022 | 1.1400 | 1.2800 | 1.1400 | 1.2100 | 1.2100 | 99,700 |
01 Jun 2022 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 45,300 |
31 May 2022 | 1.1400 | 1.2000 | 1.0900 | 1.1800 | 1.1800 | 64,200 |
27 May 2022 | 1.2100 | 1.3100 | 1.1300 | 1.1400 | 1.1400 | 307,500 |
26 May 2022 | 1.1500 | 1.2200 | 1.0900 | 1.1700 | 1.1700 | 162,100 |
25 May 2022 | 1.2000 | 1.2200 | 1.1000 | 1.1300 | 1.1300 | 125,900 |
24 May 2022 | 1.2300 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 136,900 |
23 May 2022 | 1.1800 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 43,800 |
20 May 2022 | 1.3200 | 1.3200 | 1.1700 | 1.2200 | 1.2200 | 98,300 |
19 May 2022 | 1.2400 | 1.3450 | 1.2200 | 1.2600 | 1.2600 | 72,500 |
18 May 2022 | 1.3500 | 1.3700 | 1.2000 | 1.2400 | 1.2400 | 181,900 |
17 May 2022 | 1.3000 | 1.3700 | 1.2000 | 1.3500 | 1.3500 | 190,400 |
16 May 2022 | 1.2200 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 101,900 |
13 May 2022 | 1.1500 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 126,600 |
12 May 2022 | 1.0100 | 1.1300 | 1.0000 | 1.0900 | 1.0900 | 154,900 |
11 May 2022 | 1.1800 | 1.2600 | 0.9750 | 1.0200 | 1.0200 | 432,400 |
10 May 2022 | 1.3500 | 1.4200 | 1.2200 | 1.2800 | 1.2800 | 185,000 |
09 May 2022 | 1.4600 | 1.4600 | 1.3100 | 1.3500 | 1.3500 | 198,900 |
06 May 2022 | 1.6000 | 1.6000 | 1.4680 | 1.5300 | 1.5300 | 227,100 |
05 May 2022 | 1.5300 | 1.6000 | 1.4720 | 1.6000 | 1.6000 | 119,500 |
04 May 2022 | 1.4500 | 1.6100 | 1.3800 | 1.5700 | 1.5700 | 184,400 |
03 May 2022 | 1.3500 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 81,300 |
02 May 2022 | 1.3900 | 1.4500 | 1.3300 | 1.3450 | 1.3450 | 105,900 |
29 Apr 2022 | 1.4100 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 70,000 |
28 Apr 2022 | 1.4300 | 1.4750 | 1.3100 | 1.4000 | 1.4000 | 161,800 |
27 Apr 2022 | 1.4100 | 1.5000 | 1.3600 | 1.4000 | 1.4000 | 122,200 |
26 Apr 2022 | 1.4300 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 257,600 |
25 Apr 2022 | 1.5000 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 175,500 |
22 Apr 2022 | 1.5800 | 1.6900 | 1.5300 | 1.5400 | 1.5400 | 174,300 |
21 Apr 2022 | 1.8000 | 1.8000 | 1.5800 | 1.5800 | 1.5800 | 333,500 |
20 Apr 2022 | 1.8800 | 1.9100 | 1.7400 | 1.7600 | 1.7600 | 124,600 |
19 Apr 2022 | 1.7600 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 123,700 |
18 Apr 2022 | 1.8100 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 117,200 |
14 Apr 2022 | 1.8600 | 1.9000 | 1.8250 | 1.8500 | 1.8500 | 130,200 |
13 Apr 2022 | 1.7800 | 1.8900 | 1.7700 | 1.8900 | 1.8900 | 96,400 |
12 Apr 2022 | 1.7800 | 1.8550 | 1.7300 | 1.7400 | 1.7400 | 59,700 |
11 Apr 2022 | 1.7300 | 1.7950 | 1.7000 | 1.7600 | 1.7600 | 122,400 |
08 Apr 2022 | 1.8200 | 1.8200 | 1.7400 | 1.7600 | 1.7600 | 159,800 |
07 Apr 2022 | 1.8600 | 1.9500 | 1.7200 | 1.7800 | 1.7800 | 174,100 |
06 Apr 2022 | 1.8800 | 1.9800 | 1.8100 | 1.8600 | 1.8600 | 156,700 |
05 Apr 2022 | 2.0600 | 2.0600 | 1.9100 | 1.9300 | 1.9300 | 130,300 |
04 Apr 2022 | 1.9000 | 2.1400 | 1.9000 | 2.0600 | 2.0600 | 344,200 |
01 Apr 2022 | 1.8900 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 97,700 |
31 Mar 2022 | 1.9100 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 167,200 |
30 Mar 2022 | 2.0200 | 2.0500 | 1.8500 | 1.8800 | 1.8800 | 814,300 |
29 Mar 2022 | 2.0000 | 2.1000 | 1.9200 | 2.0300 | 2.0300 | 186,900 |
28 Mar 2022 | 2.0200 | 2.0200 | 1.9050 | 1.9900 | 1.9900 | 132,600 |
25 Mar 2022 | 2.0700 | 2.0700 | 1.9300 | 2.0000 | 2.0000 | 98,700 |
24 Mar 2022 | 1.9800 | 2.0750 | 1.9050 | 2.0600 | 2.0600 | 180,400 |
23 Mar 2022 | 2.0000 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 226,200 |
22 Mar 2022 | 1.9100 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 194,600 |
21 Mar 2022 | 1.8800 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 221,900 |
18 Mar 2022 | 1.8300 | 1.9700 | 1.8300 | 1.8800 | 1.8800 | 298,900 |
17 Mar 2022 | 1.7400 | 1.8900 | 1.7300 | 1.8800 | 1.8800 | 488,700 |
16 Mar 2022 | 1.7600 | 1.8000 | 1.6800 | 1.7400 | 1.7400 | 276,800 |
15 Mar 2022 | 1.7800 | 1.8600 | 1.6300 | 1.6400 | 1.6400 | 585,900 |
14 Mar 2022 | 2.0200 | 2.0200 | 1.8000 | 1.8400 | 1.8400 | 657,200 |
11 Mar 2022 | 2.1300 | 2.1300 | 1.9600 | 1.9600 | 1.9600 | 145,500 |
10 Mar 2022 | 2.0300 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 72,100 |
09 Mar 2022 | 2.0600 | 2.1200 | 1.9700 | 2.0600 | 2.0600 | 203,800 |
08 Mar 2022 | 1.9300 | 2.0600 | 1.8600 | 2.0300 | 2.0300 | 174,500 |
07 Mar 2022 | 1.9900 | 2.0500 | 1.9100 | 1.9200 | 1.9200 | 241,100 |
04 Mar 2022 | 2.0300 | 2.0700 | 1.9550 | 2.0100 | 2.0100 | 112,400 |
03 Mar 2022 | 2.2100 | 2.2150 | 2.0200 | 2.0300 | 2.0300 | 144,600 |
02 Mar 2022 | 2.2000 | 2.2600 | 2.0910 | 2.2200 | 2.2200 | 105,400 |
01 Mar 2022 | 2.2500 | 2.2900 | 2.1300 | 2.1600 | 2.1600 | 119,600 |
28 Feb 2022 | 2.0900 | 2.2850 | 2.0900 | 2.2400 | 2.2400 | 139,400 |
25 Feb 2022 | 2.0900 | 2.1800 | 2.0200 | 2.1400 | 2.1400 | 143,500 |
24 Feb 2022 | 1.7500 | 2.1200 | 1.7000 | 2.0900 | 2.0900 | 369,700 |
23 Feb 2022 | 2.0600 | 2.0840 | 2.0000 | 2.0100 | 2.0100 | 135,500 |
22 Feb 2022 | 2.1700 | 2.1800 | 1.9510 | 2.0200 | 2.0200 | 641,000 |
18 Feb 2022 | 2.4000 | 2.4040 | 2.1550 | 2.1950 | 2.1950 | 542,700 |
17 Feb 2022 | 2.5500 | 2.5610 | 2.4100 | 2.4200 | 2.4200 | 219,800 |
16 Feb 2022 | 2.4300 | 2.5700 | 2.3950 | 2.4700 | 2.4700 | 431,900 |
15 Feb 2022 | 2.1500 | 2.4300 | 2.1440 | 2.4000 | 2.4000 | 434,800 |
14 Feb 2022 | 2.1500 | 2.2600 | 2.1100 | 2.1400 | 2.1400 | 208,100 |
11 Feb 2022 | 2.1700 | 2.2700 | 2.1000 | 2.1500 | 2.1500 | 443,800 |
10 Feb 2022 | 2.1200 | 2.4900 | 2.0800 | 2.1700 | 2.1700 | 3,306,200 |
09 Feb 2022 | 1.9700 | 2.0800 | 1.9400 | 2.0400 | 2.0400 | 216,200 |
08 Feb 2022 | 1.9600 | 1.9970 | 1.9100 | 1.9600 | 1.9600 | 148,600 |
07 Feb 2022 | 1.9800 | 2.0800 | 1.9400 | 1.9700 | 1.9700 | 177,900 |
04 Feb 2022 | 1.9100 | 2.0000 | 1.8900 | 1.9900 | 1.9900 | 199,200 |
03 Feb 2022 | 1.9800 | 2.0100 | 1.9000 | 1.9100 | 1.9100 | 115,600 |
02 Feb 2022 | 2.1700 | 2.2000 | 2.0200 | 2.0500 | 2.0500 | 192,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |