Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 487,500 |
25 May 2022 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 44,800 |
24 May 2022 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 312,800 |
23 May 2022 | 1.7300 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 101,200 |
20 May 2022 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 18,300 |
19 May 2022 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 41,200 |
18 May 2022 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 89,200 |
17 May 2022 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 100,100 |
13 May 2022 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 81,500 |
12 May 2022 | 1.7200 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 425,900 |
11 May 2022 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 193,600 |
10 May 2022 | 1.7100 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 208,600 |
09 May 2022 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 187,000 |
06 May 2022 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 279,700 |
05 May 2022 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 8,100 |
04 May 2022 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 35,100 |
29 Apr 2022 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 51,600 |
28 Apr 2022 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 241,100 |
27 Apr 2022 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 209,400 |
26 Apr 2022 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 181,600 |
25 Apr 2022 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 124,000 |
22 Apr 2022 | 1.7400 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 194,900 |
21 Apr 2022 | 1.7600 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 251,400 |
20 Apr 2022 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 135,600 |
19 Apr 2022 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 7,000 |
18 Apr 2022 | 1.7600 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 144,500 |
14 Apr 2022 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 96,500 |
13 Apr 2022 | 1.7500 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 175,900 |
12 Apr 2022 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 211,400 |
11 Apr 2022 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 234,300 |
08 Apr 2022 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 499,200 |
07 Apr 2022 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 264,900 |
06 Apr 2022 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 363,600 |
05 Apr 2022 | 1.7700 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 894,300 |
04 Apr 2022 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 363,200 |
01 Apr 2022 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 188,900 |
31 Mar 2022 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 50,800 |
30 Mar 2022 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 197,500 |
29 Mar 2022 | 1.8100 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 303,000 |
28 Mar 2022 | 1.8000 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 112,300 |
25 Mar 2022 | 1.7900 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 574,500 |
24 Mar 2022 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 288,400 |
23 Mar 2022 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 142,700 |
22 Mar 2022 | 1.7500 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 100,300 |
21 Mar 2022 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 62,300 |
18 Mar 2022 | 1.7400 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 341,500 |
17 Mar 2022 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 93,000 |
16 Mar 2022 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 106,500 |
15 Mar 2022 | 1.7000 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 109,300 |
14 Mar 2022 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 16,500 |
11 Mar 2022 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 6,000 |
10 Mar 2022 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 154,100 |
09 Mar 2022 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 45,000 |
08 Mar 2022 | 1.7100 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 335,800 |
07 Mar 2022 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 161,700 |
04 Mar 2022 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 33,200 |
03 Mar 2022 | 1.7600 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 42,400 |
02 Mar 2022 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 49,700 |
01 Mar 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 51,600 |
28 Feb 2022 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 296,200 |
25 Feb 2022 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 45,400 |
24 Feb 2022 | 1.7600 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 271,500 |
23 Feb 2022 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 215,100 |
22 Feb 2022 | 1.7800 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 115,200 |
21 Feb 2022 | 1.7800 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 32,700 |
18 Feb 2022 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 18,300 |
17 Feb 2022 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 256,200 |
16 Feb 2022 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 206,000 |
15 Feb 2022 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 116,100 |
14 Feb 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 73,000 |
11 Feb 2022 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 59,300 |
10 Feb 2022 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 116,200 |
09 Feb 2022 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 58,400 |
08 Feb 2022 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 52,000 |
07 Feb 2022 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 154,000 |
04 Feb 2022 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 133,300 |
03 Feb 2022 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 163,700 |
31 Jan 2022 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 50,600 |
28 Jan 2022 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 92,200 |
27 Jan 2022 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 125,500 |
26 Jan 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 72,200 |
25 Jan 2022 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 49,800 |
24 Jan 2022 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 98,000 |
21 Jan 2022 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 24,100 |
20 Jan 2022 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 164,600 |
19 Jan 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 146,700 |
18 Jan 2022 | 1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 367,600 |
17 Jan 2022 | 1.8100 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 49,400 |
14 Jan 2022 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 178,600 |
13 Jan 2022 | 1.8100 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 63,400 |
12 Jan 2022 | 1.8100 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 522,100 |
11 Jan 2022 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 48,900 |
10 Jan 2022 | 1.7900 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 377,000 |
07 Jan 2022 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 87,700 |
06 Jan 2022 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 122,600 |
05 Jan 2022 | 1.8100 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 239,700 |
04 Jan 2022 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 74,900 |
03 Jan 2022 | 1.7800 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 93,800 |
31 Dec 2021 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 55,300 |
30 Dec 2021 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 69,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |