Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,009,200 |
08 Aug 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 439,300 |
05 Aug 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 311,400 |
04 Aug 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,243,700 |
03 Aug 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 461,700 |
02 Aug 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 276,900 |
01 Aug 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 582,200 |
29 Jul 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 1,026,200 |
28 Jul 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 898,300 |
27 Jul 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 369,200 |
26 Jul 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 681,700 |
25 Jul 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 493,900 |
22 Jul 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 324,200 |
21 Jul 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 547,200 |
20 Jul 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 265,800 |
19 Jul 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 283,900 |
18 Jul 2022 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 172,900 |
15 Jul 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,822,200 |
14 Jul 2022 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 2,087,600 |
13 Jul 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 968,300 |
12 Jul 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 326,200 |
08 Jul 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 108,100 |
07 Jul 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 693,200 |
06 Jul 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 372,500 |
05 Jul 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 170,100 |
04 Jul 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 776,400 |
01 Jul 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 373,500 |
30 Jun 2022 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 1,235,200 |
29 Jun 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 518,600 |
28 Jun 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 270,300 |
27 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 295,300 |
24 Jun 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 479,800 |
23 Jun 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 146,600 |
22 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 448,700 |
21 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 181,200 |
20 Jun 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 344,700 |
17 Jun 2022 | 1.0600 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 4,304,100 |
16 Jun 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,174,800 |
15 Jun 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 832,300 |
14 Jun 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 1,578,100 |
13 Jun 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 707,000 |
10 Jun 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 649,700 |
09 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,119,100 |
08 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 519,000 |
07 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 1,101,600 |
06 Jun 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 263,500 |
03 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 641,700 |
02 Jun 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 1,417,500 |
01 Jun 2022 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 1,543,600 |
31 May 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 2,193,900 |
30 May 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 434,000 |
27 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 725,800 |
26 May 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 326,000 |
25 May 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 996,400 |
24 May 2022 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 2,116,700 |
23 May 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,269,600 |
20 May 2022 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 920,900 |
19 May 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,456,800 |
18 May 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,546,300 |
18 May 2022 | 0.068 Dividend | |||||
17 May 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1020 | 2,091,700 |
13 May 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1020 | 1,098,000 |
12 May 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1020 | 2,164,200 |
11 May 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1114 | 872,400 |
10 May 2022 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1114 | 2,856,800 |
09 May 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.1303 | 798,600 |
06 May 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.1491 | 1,271,100 |
05 May 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.1585 | 769,700 |
04 May 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.1585 | 1,261,900 |
29 Apr 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.1491 | 1,337,900 |
28 Apr 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.1491 | 468,900 |
27 Apr 2022 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1303 | 679,000 |
26 Apr 2022 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.1303 | 599,800 |
25 Apr 2022 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.1303 | 596,400 |
22 Apr 2022 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1208 | 3,009,800 |
21 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1397 | 355,000 |
20 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1397 | 2,595,700 |
19 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.1303 | 595,900 |
18 Apr 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.1491 | 704,500 |
14 Apr 2022 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.1491 | 1,921,700 |
13 Apr 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.1491 | 1,417,500 |
12 Apr 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.1585 | 1,467,500 |
11 Apr 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.1868 | 1,533,800 |
08 Apr 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.1868 | 3,648,400 |
07 Apr 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2056 | 1,327,500 |
06 Apr 2022 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.1962 | 2,460,000 |
05 Apr 2022 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.1868 | 1,945,800 |
04 Apr 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.1679 | 934,900 |
01 Apr 2022 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.1585 | 1,479,400 |
31 Mar 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.1679 | 1,092,600 |
30 Mar 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.1679 | 1,541,600 |
29 Mar 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.1679 | 1,745,600 |
28 Mar 2022 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.1774 | 3,504,900 |
25 Mar 2022 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.1585 | 2,100,000 |
24 Mar 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.1491 | 1,251,500 |
23 Mar 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.1585 | 2,446,900 |
22 Mar 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.1303 | 1,430,700 |
21 Mar 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1114 | 1,752,200 |
18 Mar 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.0926 | 1,120,100 |
17 Mar 2022 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1020 | 2,817,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |