Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 327,458 |
24 Jun 2022 | 1.2700 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 674,900 |
23 Jun 2022 | 1.2900 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 317,200 |
22 Jun 2022 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 164,400 |
21 Jun 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 249,900 |
17 Jun 2022 | 1.2800 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 147,300 |
16 Jun 2022 | 1.2700 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 240,700 |
15 Jun 2022 | 1.2600 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 296,900 |
14 Jun 2022 | 1.4000 | 1.4200 | 1.2400 | 1.3400 | 1.3400 | 315,000 |
13 Jun 2022 | 1.4100 | 1.4250 | 1.2500 | 1.3400 | 1.3400 | 695,900 |
10 Jun 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 448,800 |
09 Jun 2022 | 1.6200 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 459,500 |
08 Jun 2022 | 1.6100 | 1.9300 | 1.5800 | 1.6200 | 1.6200 | 2,235,500 |
07 Jun 2022 | 1.4900 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 780,600 |
06 Jun 2022 | 1.5600 | 1.5900 | 1.4740 | 1.5600 | 1.5600 | 246,600 |
03 Jun 2022 | 1.4100 | 1.5800 | 1.3400 | 1.5700 | 1.5700 | 561,500 |
02 Jun 2022 | 1.3800 | 1.4500 | 1.3510 | 1.4400 | 1.4400 | 284,300 |
01 Jun 2022 | 1.3900 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 250,800 |
31 May 2022 | 1.3700 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 323,000 |
27 May 2022 | 1.3700 | 1.4200 | 1.3310 | 1.4100 | 1.4100 | 367,700 |
26 May 2022 | 1.1500 | 1.3400 | 1.1000 | 1.3300 | 1.3300 | 642,600 |
25 May 2022 | 1.1200 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 420,100 |
24 May 2022 | 1.1900 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 384,700 |
23 May 2022 | 1.2100 | 1.3000 | 1.1700 | 1.2200 | 1.2200 | 236,000 |
20 May 2022 | 1.3000 | 1.3400 | 1.1700 | 1.2300 | 1.2300 | 450,300 |
19 May 2022 | 1.3000 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 353,400 |
18 May 2022 | 1.4200 | 1.4320 | 1.2600 | 1.2900 | 1.2900 | 389,200 |
17 May 2022 | 1.3600 | 1.4500 | 1.3050 | 1.4500 | 1.4500 | 418,200 |
16 May 2022 | 1.3300 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 418,900 |
13 May 2022 | 1.3500 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 705,600 |
12 May 2022 | 1.3000 | 1.3700 | 1.1900 | 1.2500 | 1.2500 | 878,900 |
11 May 2022 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 964,700 |
10 May 2022 | 1.1500 | 1.4550 | 1.1200 | 1.4300 | 1.4300 | 1,951,400 |
09 May 2022 | 1.5800 | 1.6000 | 1.2800 | 1.3300 | 1.3300 | 2,118,100 |
06 May 2022 | 1.6800 | 1.6800 | 1.5450 | 1.6200 | 1.6200 | 613,400 |
05 May 2022 | 1.8000 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 720,900 |
04 May 2022 | 1.8100 | 1.8400 | 1.6900 | 1.8300 | 1.8300 | 567,200 |
03 May 2022 | 1.7500 | 1.8500 | 1.6950 | 1.8200 | 1.8200 | 538,200 |
02 May 2022 | 1.7400 | 1.7580 | 1.6500 | 1.7400 | 1.7400 | 759,800 |
29 Apr 2022 | 1.7000 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 556,600 |
28 Apr 2022 | 1.7600 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 694,300 |
27 Apr 2022 | 1.7000 | 1.7750 | 1.6800 | 1.7000 | 1.7000 | 552,200 |
26 Apr 2022 | 1.8400 | 1.8400 | 1.7100 | 1.7200 | 1.7200 | 583,600 |
25 Apr 2022 | 1.8400 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 472,500 |
22 Apr 2022 | 1.8900 | 1.9300 | 1.8020 | 1.8600 | 1.8600 | 450,100 |
21 Apr 2022 | 2.0500 | 2.1000 | 1.8500 | 1.9200 | 1.9200 | 756,800 |
20 Apr 2022 | 2.0900 | 2.0900 | 2.0050 | 2.0200 | 2.0200 | 576,500 |
19 Apr 2022 | 1.9400 | 2.1200 | 1.9400 | 2.0900 | 2.0900 | 705,500 |
18 Apr 2022 | 2.0300 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 907,900 |
14 Apr 2022 | 2.1300 | 2.1300 | 1.9600 | 2.0400 | 2.0400 | 586,000 |
13 Apr 2022 | 2.0800 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 606,500 |
12 Apr 2022 | 2.0200 | 2.1300 | 2.0200 | 2.0800 | 2.0800 | 516,900 |
11 Apr 2022 | 1.9900 | 2.0600 | 1.9400 | 2.0100 | 2.0100 | 392,500 |
08 Apr 2022 | 2.0700 | 2.1250 | 2.0100 | 2.0500 | 2.0500 | 520,800 |
07 Apr 2022 | 2.1800 | 2.2000 | 1.9900 | 2.1000 | 2.1000 | 762,600 |
06 Apr 2022 | 2.2120 | 2.2700 | 2.1600 | 2.2100 | 2.2100 | 633,400 |
05 Apr 2022 | 2.4300 | 2.4300 | 2.2510 | 2.2700 | 2.2700 | 437,700 |
04 Apr 2022 | 2.3500 | 2.4600 | 2.3500 | 2.4100 | 2.4100 | 336,200 |
01 Apr 2022 | 2.4200 | 2.4200 | 2.3050 | 2.3200 | 2.3200 | 451,200 |
31 Mar 2022 | 2.4100 | 2.4350 | 2.3400 | 2.3800 | 2.3800 | 643,200 |
30 Mar 2022 | 2.4500 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 582,300 |
29 Mar 2022 | 2.5100 | 2.7000 | 2.4750 | 2.5000 | 2.5000 | 1,135,200 |
28 Mar 2022 | 2.3600 | 2.5400 | 2.3200 | 2.5200 | 2.5200 | 1,069,500 |
25 Mar 2022 | 2.3900 | 2.3900 | 2.1600 | 2.3100 | 2.3100 | 1,083,900 |
24 Mar 2022 | 2.4500 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 582,100 |
23 Mar 2022 | 2.2200 | 2.4200 | 2.2200 | 2.4000 | 2.4000 | 992,700 |
22 Mar 2022 | 2.2200 | 2.3100 | 2.2100 | 2.2400 | 2.2400 | 1,214,900 |
21 Mar 2022 | 2.2300 | 2.2800 | 2.1200 | 2.2200 | 2.2200 | 1,011,600 |
18 Mar 2022 | 2.1800 | 2.3720 | 2.1710 | 2.2200 | 2.2200 | 1,347,500 |
17 Mar 2022 | 2.0400 | 2.2380 | 2.0400 | 2.2000 | 2.2000 | 919,800 |
16 Mar 2022 | 1.9900 | 2.1150 | 1.9200 | 2.0900 | 2.0900 | 2,143,300 |
15 Mar 2022 | 1.8500 | 2.3900 | 1.8000 | 1.8700 | 1.8700 | 5,704,300 |
14 Mar 2022 | 1.9300 | 1.9300 | 1.7500 | 1.7600 | 1.7600 | 2,244,700 |
11 Mar 2022 | 2.0100 | 2.0800 | 1.8150 | 1.9000 | 1.9000 | 1,197,300 |
10 Mar 2022 | 2.0100 | 2.0800 | 1.8700 | 2.0000 | 2.0000 | 948,400 |
09 Mar 2022 | 1.9200 | 2.0300 | 1.9100 | 2.0100 | 2.0100 | 732,400 |
08 Mar 2022 | 1.8100 | 1.9900 | 1.7700 | 1.8800 | 1.8800 | 1,477,100 |
07 Mar 2022 | 1.8400 | 2.0200 | 1.8200 | 1.8600 | 1.8600 | 1,251,700 |
04 Mar 2022 | 1.9900 | 2.0600 | 1.9000 | 1.9200 | 1.9200 | 783,500 |
03 Mar 2022 | 2.1600 | 2.1800 | 1.9500 | 2.0000 | 2.0000 | 1,027,800 |
02 Mar 2022 | 2.1400 | 2.1900 | 2.0800 | 2.1700 | 2.1700 | 594,300 |
01 Mar 2022 | 2.2700 | 2.3400 | 2.1200 | 2.1300 | 2.1300 | 635,300 |
28 Feb 2022 | 2.1800 | 2.3700 | 2.1500 | 2.2900 | 2.2900 | 944,800 |
25 Feb 2022 | 2.1100 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 1,182,400 |
24 Feb 2022 | 1.9200 | 2.1800 | 1.8900 | 2.1600 | 2.1600 | 1,619,800 |
23 Feb 2022 | 2.0320 | 2.1600 | 1.9850 | 2.0700 | 2.0700 | 1,172,700 |
22 Feb 2022 | 2.1100 | 2.1300 | 1.9700 | 2.0200 | 2.0200 | 1,091,900 |
18 Feb 2022 | 2.2000 | 2.2710 | 2.0700 | 2.1400 | 2.1400 | 1,006,400 |
17 Feb 2022 | 2.3300 | 2.3610 | 2.1750 | 2.1900 | 2.1900 | 815,400 |
16 Feb 2022 | 2.3320 | 2.3800 | 2.2700 | 2.3500 | 2.3500 | 717,600 |
15 Feb 2022 | 2.2300 | 2.3600 | 2.1800 | 2.3600 | 2.3600 | 849,000 |
14 Feb 2022 | 2.2650 | 2.3300 | 2.1700 | 2.1800 | 2.1800 | 846,400 |
11 Feb 2022 | 2.3200 | 2.4400 | 2.2420 | 2.2600 | 2.2600 | 998,100 |
10 Feb 2022 | 2.3380 | 2.6700 | 2.2800 | 2.4100 | 2.4100 | 2,710,700 |
09 Feb 2022 | 2.4000 | 2.4700 | 2.3300 | 2.4200 | 2.4200 | 861,100 |
08 Feb 2022 | 2.2000 | 2.3500 | 2.1600 | 2.3400 | 2.3400 | 820,000 |
07 Feb 2022 | 2.4400 | 2.5010 | 2.1900 | 2.2000 | 2.2000 | 2,160,900 |
04 Feb 2022 | 2.3800 | 2.4500 | 2.3140 | 2.4100 | 2.4100 | 450,500 |
03 Feb 2022 | 2.5400 | 2.6300 | 2.3600 | 2.3700 | 2.3700 | 1,102,700 |
02 Feb 2022 | 2.6750 | 2.7000 | 2.5600 | 2.6600 | 2.6600 | 1,562,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |