Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.6307 | 0.7420 | 0.6307 | 0.6812 | 0.6812 | 1,490,122 |
19 May 2022 | 0.7800 | 0.7890 | 0.6400 | 0.6490 | 0.6490 | 1,424,600 |
18 May 2022 | 0.6710 | 0.7820 | 0.6570 | 0.7480 | 0.7480 | 1,095,100 |
17 May 2022 | 0.6800 | 0.7480 | 0.6300 | 0.6780 | 0.6780 | 2,254,100 |
16 May 2022 | 0.5800 | 0.7000 | 0.5700 | 0.6060 | 0.6060 | 2,934,800 |
13 May 2022 | 0.4510 | 0.7990 | 0.4510 | 0.6500 | 0.6500 | 7,860,900 |
12 May 2022 | 0.4510 | 0.5700 | 0.4100 | 0.4690 | 0.4690 | 3,446,500 |
11 May 2022 | 0.6000 | 0.6400 | 0.3740 | 0.5160 | 0.5160 | 8,942,500 |
10 May 2022 | 1.4000 | 1.4400 | 1.3300 | 1.3600 | 1.3600 | 1,059,900 |
09 May 2022 | 1.5100 | 1.5100 | 1.3400 | 1.3700 | 1.3700 | 716,400 |
06 May 2022 | 1.5100 | 1.5650 | 1.3800 | 1.5600 | 1.5600 | 954,600 |
05 May 2022 | 1.6200 | 1.6200 | 1.4600 | 1.5100 | 1.5100 | 634,400 |
04 May 2022 | 1.5200 | 1.6800 | 1.5200 | 1.6500 | 1.6500 | 1,084,800 |
03 May 2022 | 1.6300 | 1.7100 | 1.4500 | 1.6000 | 1.6000 | 750,700 |
02 May 2022 | 1.5400 | 1.6200 | 1.4900 | 1.6200 | 1.6200 | 715,800 |
29 Apr 2022 | 1.5100 | 1.6650 | 1.4800 | 1.5400 | 1.5400 | 1,076,800 |
28 Apr 2022 | 1.4400 | 1.5600 | 1.3700 | 1.5300 | 1.5300 | 610,400 |
27 Apr 2022 | 1.4100 | 1.5050 | 1.3900 | 1.4400 | 1.4400 | 518,100 |
26 Apr 2022 | 1.4500 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 729,600 |
25 Apr 2022 | 1.3700 | 1.5100 | 1.3300 | 1.4600 | 1.4600 | 662,100 |
22 Apr 2022 | 1.4000 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 722,500 |
21 Apr 2022 | 1.5200 | 1.5500 | 1.3600 | 1.3800 | 1.3800 | 1,146,200 |
20 Apr 2022 | 1.5700 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 861,300 |
19 Apr 2022 | 1.4300 | 1.5800 | 1.3800 | 1.5200 | 1.5200 | 1,554,000 |
18 Apr 2022 | 1.5800 | 1.6000 | 1.4300 | 1.4500 | 1.4500 | 1,225,500 |
14 Apr 2022 | 1.6200 | 1.6500 | 1.5300 | 1.5700 | 1.5700 | 693,400 |
13 Apr 2022 | 1.5600 | 1.7300 | 1.5530 | 1.6200 | 1.6200 | 1,711,100 |
12 Apr 2022 | 1.6600 | 1.6800 | 1.5300 | 1.5600 | 1.5600 | 1,121,800 |
11 Apr 2022 | 1.5700 | 1.6600 | 1.5100 | 1.6200 | 1.6200 | 810,400 |
08 Apr 2022 | 1.7500 | 1.7600 | 1.5500 | 1.5700 | 1.5700 | 1,086,900 |
07 Apr 2022 | 1.8200 | 1.8400 | 1.6300 | 1.7400 | 1.7400 | 992,300 |
06 Apr 2022 | 1.9000 | 1.9200 | 1.7000 | 1.8500 | 1.8500 | 1,840,700 |
05 Apr 2022 | 1.9400 | 2.0850 | 1.9000 | 1.9300 | 1.9300 | 1,391,500 |
04 Apr 2022 | 1.8300 | 2.0050 | 1.7600 | 1.9300 | 1.9300 | 1,279,900 |
01 Apr 2022 | 1.8700 | 1.9700 | 1.7850 | 1.8300 | 1.8300 | 1,330,000 |
31 Mar 2022 | 1.9400 | 1.9750 | 1.8100 | 1.8400 | 1.8400 | 2,356,100 |
30 Mar 2022 | 1.9100 | 2.1450 | 1.8800 | 1.9400 | 1.9400 | 4,746,800 |
29 Mar 2022 | 2.0600 | 2.2400 | 1.8600 | 1.9200 | 1.9200 | 4,381,800 |
28 Mar 2022 | 2.6900 | 2.7000 | 1.9150 | 2.1400 | 2.1400 | 6,697,100 |
25 Mar 2022 | 2.4500 | 2.8300 | 2.4500 | 2.7300 | 2.7300 | 1,896,000 |
24 Mar 2022 | 2.6100 | 3.1000 | 2.2650 | 2.5200 | 2.5200 | 4,191,800 |
23 Mar 2022 | 2.3700 | 2.6300 | 2.2000 | 2.5200 | 2.5200 | 2,657,100 |
22 Mar 2022 | 2.2300 | 2.4600 | 2.1420 | 2.4100 | 2.4100 | 2,282,800 |
21 Mar 2022 | 2.1100 | 2.2500 | 2.0400 | 2.2000 | 2.2000 | 2,823,900 |
18 Mar 2022 | 1.8900 | 2.1700 | 1.8400 | 2.1600 | 2.1600 | 8,447,700 |
17 Mar 2022 | 1.6200 | 1.9300 | 1.5700 | 1.8900 | 1.8900 | 2,585,300 |
16 Mar 2022 | 1.5000 | 1.7200 | 1.4800 | 1.6600 | 1.6600 | 3,892,900 |
15 Mar 2022 | 1.3000 | 1.5000 | 1.2650 | 1.4600 | 1.4600 | 2,728,100 |
14 Mar 2022 | 1.3700 | 1.3700 | 1.2500 | 1.3200 | 1.3200 | 1,714,500 |
11 Mar 2022 | 1.4700 | 1.4810 | 1.3600 | 1.3700 | 1.3700 | 1,358,100 |
10 Mar 2022 | 1.5200 | 1.5700 | 1.4250 | 1.5000 | 1.5000 | 2,158,500 |
09 Mar 2022 | 1.5800 | 1.6800 | 1.5300 | 1.6000 | 1.6000 | 3,142,600 |
08 Mar 2022 | 1.6600 | 1.7340 | 1.4850 | 1.5600 | 1.5600 | 4,715,800 |
07 Mar 2022 | 1.4000 | 2.0400 | 1.4000 | 1.8100 | 1.8100 | 6,204,600 |
04 Mar 2022 | 1.8000 | 1.8300 | 1.3700 | 1.4100 | 1.4100 | 11,682,100 |
03 Mar 2022 | 2.0200 | 2.0340 | 1.7900 | 1.8500 | 1.8500 | 2,953,100 |
02 Mar 2022 | 2.2800 | 2.2800 | 2.0600 | 2.0800 | 2.0800 | 407,700 |
01 Mar 2022 | 2.3900 | 2.4500 | 2.1750 | 2.2300 | 2.2300 | 689,100 |
28 Feb 2022 | 2.3600 | 2.4850 | 2.3200 | 2.4200 | 2.4200 | 1,374,300 |
25 Feb 2022 | 2.2200 | 2.4350 | 2.1250 | 2.4200 | 2.4200 | 2,644,200 |
24 Feb 2022 | 1.9300 | 2.2400 | 1.8900 | 2.2400 | 2.2400 | 3,369,100 |
23 Feb 2022 | 2.3800 | 2.3800 | 1.9000 | 2.0000 | 2.0000 | 5,696,400 |
22 Feb 2022 | 2.7500 | 2.7650 | 2.3100 | 2.3350 | 2.3350 | 2,207,200 |
18 Feb 2022 | 2.8700 | 2.9590 | 2.7500 | 2.8000 | 2.8000 | 536,900 |
17 Feb 2022 | 3.0000 | 3.1300 | 2.8700 | 2.9200 | 2.9200 | 733,800 |
16 Feb 2022 | 2.8900 | 3.0200 | 2.8200 | 3.0100 | 3.0100 | 958,200 |
15 Feb 2022 | 2.7000 | 2.9300 | 2.6740 | 2.9100 | 2.9100 | 854,100 |
14 Feb 2022 | 2.5700 | 2.7200 | 2.5300 | 2.6000 | 2.6000 | 519,700 |
11 Feb 2022 | 2.6200 | 2.7600 | 2.4950 | 2.5500 | 2.5500 | 569,000 |
10 Feb 2022 | 2.6700 | 2.7800 | 2.6000 | 2.6400 | 2.6400 | 734,500 |
09 Feb 2022 | 2.7400 | 2.8100 | 2.6400 | 2.7100 | 2.7100 | 1,054,600 |
08 Feb 2022 | 2.5600 | 2.7100 | 2.5250 | 2.7000 | 2.7000 | 690,900 |
07 Feb 2022 | 2.6000 | 2.6750 | 2.5300 | 2.5700 | 2.5700 | 818,300 |
04 Feb 2022 | 2.4600 | 2.6100 | 2.3900 | 2.5900 | 2.5900 | 800,700 |
03 Feb 2022 | 2.6600 | 2.6600 | 2.4400 | 2.4800 | 2.4800 | 1,255,200 |
02 Feb 2022 | 2.7100 | 2.7100 | 2.5750 | 2.6600 | 2.6600 | 981,300 |
01 Feb 2022 | 2.6000 | 2.7200 | 2.5200 | 2.7100 | 2.7100 | 2,252,200 |
31 Jan 2022 | 2.2700 | 2.6700 | 2.2700 | 2.6300 | 2.6300 | 1,113,600 |
28 Jan 2022 | 2.4900 | 2.4900 | 2.2400 | 2.2700 | 2.2700 | 2,184,300 |
27 Jan 2022 | 2.7300 | 2.7900 | 2.4800 | 2.4900 | 2.4900 | 645,100 |
26 Jan 2022 | 2.9600 | 2.9900 | 2.6550 | 2.7000 | 2.7000 | 1,017,600 |
25 Jan 2022 | 2.6600 | 2.9600 | 2.6600 | 2.9500 | 2.9500 | 1,365,500 |
24 Jan 2022 | 2.6000 | 2.7400 | 2.4450 | 2.7400 | 2.7400 | 2,695,200 |
21 Jan 2022 | 2.8500 | 2.9060 | 2.6800 | 2.7400 | 2.7400 | 1,687,600 |
20 Jan 2022 | 2.9100 | 3.1550 | 2.8900 | 2.9100 | 2.9100 | 1,303,200 |
19 Jan 2022 | 2.9700 | 3.0350 | 2.8400 | 2.8500 | 2.8500 | 1,304,800 |
18 Jan 2022 | 3.0800 | 3.1550 | 2.8800 | 2.8900 | 2.8900 | 1,178,200 |
14 Jan 2022 | 3.1830 | 3.1830 | 3.0200 | 3.1300 | 3.1300 | 1,217,100 |
13 Jan 2022 | 3.4700 | 3.4900 | 3.1200 | 3.1500 | 3.1500 | 1,353,100 |
12 Jan 2022 | 3.8000 | 3.8000 | 3.4100 | 3.4700 | 3.4700 | 1,725,600 |
11 Jan 2022 | 3.6900 | 3.7900 | 3.5100 | 3.7700 | 3.7700 | 721,200 |
10 Jan 2022 | 3.5000 | 3.6700 | 3.3350 | 3.6700 | 3.6700 | 1,162,200 |
07 Jan 2022 | 3.6700 | 3.7700 | 3.5300 | 3.5800 | 3.5800 | 696,800 |
06 Jan 2022 | 3.6400 | 3.7400 | 3.5100 | 3.6800 | 3.6800 | 764,500 |
05 Jan 2022 | 3.7500 | 3.9400 | 3.6100 | 3.6400 | 3.6400 | 1,093,800 |
04 Jan 2022 | 3.8600 | 3.8800 | 3.6700 | 3.7600 | 3.7600 | 1,313,900 |
03 Jan 2022 | 3.9200 | 4.0400 | 3.8000 | 3.8600 | 3.8600 | 1,798,900 |
31 Dec 2021 | 3.9800 | 4.1000 | 3.8100 | 3.9100 | 3.9100 | 1,589,500 |
30 Dec 2021 | 4.4300 | 4.4300 | 3.9800 | 4.0300 | 4.0300 | 8,183,600 |
29 Dec 2021 | 4.7500 | 4.8750 | 4.3700 | 4.4700 | 4.4700 | 1,704,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |