Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 1.7200 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 155,519 |
20 May 2022 | 1.7500 | 1.7900 | 1.6300 | 1.6900 | 1.6900 | 394,600 |
19 May 2022 | 1.6600 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 415,100 |
18 May 2022 | 1.6400 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 493,800 |
17 May 2022 | 1.5900 | 1.7000 | 1.5600 | 1.6800 | 1.6800 | 631,500 |
16 May 2022 | 1.7300 | 1.7800 | 1.5400 | 1.5600 | 1.5600 | 402,100 |
13 May 2022 | 1.5700 | 1.7200 | 1.5300 | 1.6700 | 1.6700 | 818,400 |
12 May 2022 | 1.6300 | 1.7400 | 1.5200 | 1.5600 | 1.5600 | 537,300 |
11 May 2022 | 1.7500 | 1.8000 | 1.6300 | 1.6500 | 1.6500 | 615,400 |
10 May 2022 | 1.8100 | 1.8200 | 1.7000 | 1.7600 | 1.7600 | 504,000 |
09 May 2022 | 1.8400 | 1.8900 | 1.7300 | 1.7400 | 1.7400 | 551,700 |
06 May 2022 | 1.9500 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 546,300 |
05 May 2022 | 2.0400 | 2.0600 | 1.9000 | 1.9500 | 1.9500 | 576,800 |
04 May 2022 | 2.0500 | 2.1100 | 1.9700 | 2.0800 | 2.0800 | 588,600 |
03 May 2022 | 2.0000 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 550,700 |
02 May 2022 | 2.0100 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 464,800 |
29 Apr 2022 | 2.0600 | 2.1400 | 1.9800 | 2.0200 | 2.0200 | 360,400 |
28 Apr 2022 | 2.1500 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 351,300 |
27 Apr 2022 | 2.1400 | 2.2200 | 2.0800 | 2.1100 | 2.1100 | 408,700 |
26 Apr 2022 | 2.1800 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 384,400 |
25 Apr 2022 | 2.2600 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 185,800 |
22 Apr 2022 | 2.3300 | 2.4000 | 2.2400 | 2.2600 | 2.2600 | 259,100 |
21 Apr 2022 | 2.4700 | 2.4700 | 2.3300 | 2.3400 | 2.3400 | 290,600 |
20 Apr 2022 | 2.6100 | 2.6100 | 2.3400 | 2.4200 | 2.4200 | 417,900 |
19 Apr 2022 | 2.5000 | 2.6500 | 2.4900 | 2.5900 | 2.5900 | 278,900 |
18 Apr 2022 | 2.4800 | 2.5800 | 2.4600 | 2.4900 | 2.4900 | 377,100 |
14 Apr 2022 | 2.5200 | 2.5500 | 2.4800 | 2.5100 | 2.5100 | 217,800 |
13 Apr 2022 | 2.3900 | 2.5100 | 2.3600 | 2.5000 | 2.5000 | 249,700 |
12 Apr 2022 | 2.4500 | 2.5400 | 2.3700 | 2.3800 | 2.3800 | 302,900 |
11 Apr 2022 | 2.5000 | 2.5000 | 2.3800 | 2.3900 | 2.3900 | 211,200 |
08 Apr 2022 | 2.6200 | 2.6300 | 2.5000 | 2.5100 | 2.5100 | 287,200 |
07 Apr 2022 | 2.7600 | 2.8100 | 2.5800 | 2.6200 | 2.6200 | 463,300 |
06 Apr 2022 | 2.7500 | 2.8100 | 2.7400 | 2.7600 | 2.7600 | 422,700 |
05 Apr 2022 | 2.9100 | 2.9400 | 2.7900 | 2.8000 | 2.8000 | 252,800 |
04 Apr 2022 | 2.9400 | 2.9700 | 2.8400 | 2.9200 | 2.9200 | 250,700 |
01 Apr 2022 | 2.9200 | 2.9700 | 2.8900 | 2.9100 | 2.9100 | 281,400 |
31 Mar 2022 | 2.9000 | 3.0700 | 2.8400 | 2.9100 | 2.9100 | 345,600 |
30 Mar 2022 | 2.8000 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 307,500 |
29 Mar 2022 | 2.8200 | 2.8800 | 2.7900 | 2.8000 | 2.8000 | 424,500 |
28 Mar 2022 | 2.6300 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 341,800 |
25 Mar 2022 | 2.6500 | 2.6900 | 2.5100 | 2.6400 | 2.6400 | 300,900 |
24 Mar 2022 | 2.7100 | 2.7700 | 2.6100 | 2.6600 | 2.6600 | 220,500 |
23 Mar 2022 | 2.8600 | 2.8700 | 2.7000 | 2.7100 | 2.7100 | 247,800 |
22 Mar 2022 | 2.7100 | 2.8700 | 2.7000 | 2.8600 | 2.8600 | 271,600 |
21 Mar 2022 | 2.7800 | 2.8100 | 2.6700 | 2.7100 | 2.7100 | 233,400 |
18 Mar 2022 | 2.7100 | 2.8100 | 2.6700 | 2.7800 | 2.7800 | 324,000 |
17 Mar 2022 | 2.5900 | 2.7600 | 2.5700 | 2.7400 | 2.7400 | 208,900 |
16 Mar 2022 | 2.5600 | 2.6900 | 2.5200 | 2.6200 | 2.6200 | 314,000 |
15 Mar 2022 | 2.5000 | 2.6100 | 2.4200 | 2.5300 | 2.5300 | 254,000 |
14 Mar 2022 | 2.5200 | 2.6800 | 2.4600 | 2.4700 | 2.4700 | 581,300 |
11 Mar 2022 | 2.7200 | 2.7200 | 2.5400 | 2.5400 | 2.5400 | 188,000 |
10 Mar 2022 | 2.7600 | 2.7900 | 2.6400 | 2.6900 | 2.6900 | 127,800 |
09 Mar 2022 | 2.7600 | 2.8300 | 2.7300 | 2.8100 | 2.8100 | 185,500 |
08 Mar 2022 | 2.7500 | 2.8000 | 2.6200 | 2.7300 | 2.7300 | 359,900 |
07 Mar 2022 | 2.5900 | 2.8100 | 2.5200 | 2.5500 | 2.5500 | 560,100 |
04 Mar 2022 | 2.5500 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 248,400 |
03 Mar 2022 | 2.5700 | 2.6400 | 2.5100 | 2.5600 | 2.5600 | 311,100 |
02 Mar 2022 | 2.4800 | 2.5500 | 2.4100 | 2.5400 | 2.5400 | 223,500 |
01 Mar 2022 | 2.6700 | 2.7200 | 2.4100 | 2.4800 | 2.4800 | 384,100 |
28 Feb 2022 | 2.6200 | 2.6500 | 2.5600 | 2.6200 | 2.6200 | 205,900 |
25 Feb 2022 | 2.5500 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 216,000 |
24 Feb 2022 | 2.2500 | 2.5600 | 2.2400 | 2.5300 | 2.5300 | 270,600 |
23 Feb 2022 | 2.5000 | 2.5100 | 2.3800 | 2.4000 | 2.4000 | 189,100 |
22 Feb 2022 | 2.6000 | 2.6300 | 2.4700 | 2.4800 | 2.4800 | 298,700 |
18 Feb 2022 | 2.7300 | 2.7300 | 2.5900 | 2.6100 | 2.6100 | 261,700 |
17 Feb 2022 | 2.7900 | 2.7900 | 2.7200 | 2.7600 | 2.7600 | 134,500 |
16 Feb 2022 | 2.8600 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 70,800 |
15 Feb 2022 | 2.8300 | 2.8900 | 2.7900 | 2.8700 | 2.8700 | 113,500 |
14 Feb 2022 | 2.8500 | 2.8600 | 2.7300 | 2.7700 | 2.7700 | 117,200 |
11 Feb 2022 | 2.9300 | 2.9500 | 2.8300 | 2.8400 | 2.8400 | 173,300 |
10 Feb 2022 | 2.9900 | 3.0500 | 2.9000 | 2.9100 | 2.9100 | 233,900 |
09 Feb 2022 | 2.9600 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 324,900 |
08 Feb 2022 | 2.9300 | 2.9900 | 2.9300 | 2.9500 | 2.9500 | 78,200 |
07 Feb 2022 | 2.9800 | 3.0300 | 2.9300 | 2.9500 | 2.9500 | 219,700 |
04 Feb 2022 | 2.8900 | 2.9900 | 2.8700 | 2.9600 | 2.9600 | 140,400 |
03 Feb 2022 | 2.9500 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 141,000 |
02 Feb 2022 | 3.0200 | 3.0400 | 2.9700 | 3.0000 | 3.0000 | 240,900 |
01 Feb 2022 | 3.0400 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 130,600 |
31 Jan 2022 | 2.8800 | 3.0400 | 2.8800 | 3.0300 | 3.0300 | 147,200 |
28 Jan 2022 | 2.8300 | 2.9400 | 2.7500 | 2.9200 | 2.9200 | 165,500 |
27 Jan 2022 | 2.8800 | 2.9400 | 2.7300 | 2.8100 | 2.8100 | 304,900 |
26 Jan 2022 | 3.0200 | 3.0600 | 2.8500 | 2.8700 | 2.8700 | 236,900 |
25 Jan 2022 | 2.9600 | 3.0200 | 2.8900 | 2.9700 | 2.9700 | 124,200 |
24 Jan 2022 | 2.9000 | 3.0400 | 2.8500 | 3.0200 | 3.0200 | 288,900 |
21 Jan 2022 | 3.0000 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 329,700 |
20 Jan 2022 | 3.1300 | 3.2500 | 3.0200 | 3.0300 | 3.0300 | 499,800 |
19 Jan 2022 | 3.2300 | 3.2600 | 3.0800 | 3.0900 | 3.0900 | 199,800 |
18 Jan 2022 | 3.2300 | 3.3100 | 3.1600 | 3.1600 | 3.1600 | 271,700 |
14 Jan 2022 | 3.1900 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 143,100 |
13 Jan 2022 | 3.2400 | 3.2800 | 3.1600 | 3.2200 | 3.2200 | 208,800 |
12 Jan 2022 | 3.3900 | 3.4000 | 3.2200 | 3.2300 | 3.2300 | 253,600 |
11 Jan 2022 | 3.2800 | 3.4200 | 3.2100 | 3.3600 | 3.3600 | 236,900 |
10 Jan 2022 | 3.3900 | 3.4100 | 3.2400 | 3.2800 | 3.2800 | 284,800 |
07 Jan 2022 | 3.4800 | 3.5500 | 3.3600 | 3.3700 | 3.3700 | 150,900 |
06 Jan 2022 | 3.3200 | 3.5200 | 3.3000 | 3.4900 | 3.4900 | 241,600 |
05 Jan 2022 | 3.3700 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 241,300 |
04 Jan 2022 | 3.4100 | 3.4500 | 3.2700 | 3.3700 | 3.3700 | 163,700 |
03 Jan 2022 | 3.3500 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 83,500 |
31 Dec 2021 | 3.3500 | 3.3600 | 3.2600 | 3.3400 | 3.3400 | 274,300 |
30 Dec 2021 | 3.3400 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 163,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |