Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 14,100 |
24 May 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 36,900 |
23 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 187,000 |
20 May 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 48,300 |
19 May 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 25,000 |
18 May 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 139,000 |
17 May 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 32,400 |
13 May 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 70,500 |
12 May 2022 | 1.0200 | 1.0300 | 0.9950 | 1.0100 | 1.0100 | 94,300 |
11 May 2022 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 109,200 |
10 May 2022 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 104,100 |
09 May 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 31,000 |
06 May 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 21,200 |
05 May 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 17,800 |
04 May 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 184,800 |
29 Apr 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 11,000 |
28 Apr 2022 | 1.0200 | 1.0600 | 0.9850 | 1.0500 | 1.0500 | 962,300 |
27 Apr 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 82,000 |
26 Apr 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 51,100 |
25 Apr 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 176,700 |
22 Apr 2022 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 39,400 |
21 Apr 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 282,600 |
20 Apr 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 40,700 |
19 Apr 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 61,400 |
18 Apr 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 10,000 |
14 Apr 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 52,500 |
13 Apr 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 166,700 |
12 Apr 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 282,900 |
11 Apr 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 78,800 |
08 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 26,200 |
07 Apr 2022 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 365,100 |
06 Apr 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 267,000 |
05 Apr 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 167,400 |
04 Apr 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 111,600 |
01 Apr 2022 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 336,400 |
31 Mar 2022 | 1.0900 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 976,800 |
30 Mar 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 205,100 |
29 Mar 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 447,200 |
28 Mar 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 44,800 |
25 Mar 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 79,600 |
24 Mar 2022 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 140,600 |
23 Mar 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 112,600 |
22 Mar 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 251,800 |
21 Mar 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 129,600 |
18 Mar 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 36,100 |
17 Mar 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 209,100 |
16 Mar 2022 | 0.9750 | 1.0000 | 0.9550 | 1.0000 | 1.0000 | 403,300 |
15 Mar 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 711,400 |
14 Mar 2022 | 1.0200 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 259,700 |
11 Mar 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 314,100 |
10 Mar 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 168,700 |
09 Mar 2022 | 1.0300 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 515,000 |
08 Mar 2022 | 1.0600 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 612,900 |
07 Mar 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 75,700 |
04 Mar 2022 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 811,900 |
03 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 21,500 |
02 Mar 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 101,700 |
01 Mar 2022 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 50,900 |
28 Feb 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 188,900 |
25 Feb 2022 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 262,300 |
24 Feb 2022 | 1.1200 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 278,600 |
23 Feb 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 88,900 |
22 Feb 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
21 Feb 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 29,400 |
18 Feb 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 48,400 |
17 Feb 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 22,400 |
16 Feb 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 3,900 |
15 Feb 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 700 |
14 Feb 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 71,900 |
11 Feb 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 21,000 |
10 Feb 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 17,000 |
09 Feb 2022 | 1.1300 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 194,700 |
08 Feb 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
07 Feb 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 180,400 |
04 Feb 2022 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 60,100 |
03 Feb 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 35,800 |
31 Jan 2022 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 8,100 |
28 Jan 2022 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 96,500 |
27 Jan 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 31,700 |
26 Jan 2022 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 203,000 |
25 Jan 2022 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 253,600 |
24 Jan 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
21 Jan 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
20 Jan 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 327,000 |
19 Jan 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 125,500 |
18 Jan 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 17,500 |
17 Jan 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 80,000 |
14 Jan 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 79,500 |
13 Jan 2022 | 1.1600 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 189,700 |
12 Jan 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 12,800 |
11 Jan 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 97,000 |
10 Jan 2022 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 88,100 |
07 Jan 2022 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 262,800 |
06 Jan 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 475,400 |
05 Jan 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 345,800 |
04 Jan 2022 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 699,400 |
03 Jan 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 203,200 |
31 Dec 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 77,900 |
30 Dec 2021 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 61,000 |
29 Dec 2021 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 198,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |