Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.7049 | 0.7075 | 0.7005 | 0.7042 | 0.7042 | - |
19 May 2022 | 0.6959 | 0.7068 | 0.6956 | 0.6959 | 0.6959 | - |
18 May 2022 | 0.7033 | 0.7047 | 0.6983 | 0.7033 | 0.7033 | - |
17 May 2022 | 0.6973 | 0.7043 | 0.6974 | 0.6973 | 0.6973 | - |
16 May 2022 | 0.6946 | 0.6959 | 0.6876 | 0.6946 | 0.6946 | - |
13 May 2022 | 0.6872 | 0.6925 | 0.6867 | 0.6872 | 0.6872 | - |
12 May 2022 | 0.6928 | 0.6952 | 0.6845 | 0.6928 | 0.6928 | - |
11 May 2022 | 0.6936 | 0.7052 | 0.6930 | 0.6936 | 0.6936 | - |
10 May 2022 | 0.6957 | 0.6986 | 0.6913 | 0.6957 | 0.6957 | - |
09 May 2022 | 0.7047 | 0.7047 | 0.6971 | 0.7047 | 0.7047 | - |
06 May 2022 | 0.7121 | 0.7133 | 0.7064 | 0.7121 | 0.7121 | - |
05 May 2022 | 0.7253 | 0.7265 | 0.7090 | 0.7253 | 0.7253 | - |
04 May 2022 | 0.7104 | 0.7150 | 0.7091 | 0.7104 | 0.7104 | - |
03 May 2022 | 0.7051 | 0.7141 | 0.7054 | 0.7051 | 0.7051 | - |
02 May 2022 | 0.7065 | 0.7082 | 0.7034 | 0.7065 | 0.7065 | - |
29 Apr 2022 | 0.7109 | 0.7180 | 0.7095 | 0.7109 | 0.7109 | - |
28 Apr 2022 | 0.7126 | 0.7161 | 0.7056 | 0.7126 | 0.7126 | - |
27 Apr 2022 | 0.7146 | 0.7190 | 0.7104 | 0.7146 | 0.7146 | - |
26 Apr 2022 | 0.7178 | 0.7229 | 0.7142 | 0.7178 | 0.7178 | - |
25 Apr 2022 | 0.7237 | 0.7233 | 0.7136 | 0.7237 | 0.7237 | - |
22 Apr 2022 | 0.7361 | 0.7370 | 0.7250 | 0.7361 | 0.7361 | - |
21 Apr 2022 | 0.7447 | 0.7457 | 0.7374 | 0.7447 | 0.7447 | - |
20 Apr 2022 | 0.7394 | 0.7457 | 0.7376 | 0.7394 | 0.7394 | - |
19 Apr 2022 | 0.7358 | 0.7400 | 0.7346 | 0.7358 | 0.7358 | - |
18 Apr 2022 | 0.7394 | 0.7398 | 0.7351 | 0.7394 | 0.7394 | - |
15 Apr 2022 | 0.7410 | 0.7418 | 0.7395 | 0.7410 | 0.7410 | - |
14 Apr 2022 | 0.7452 | 0.7470 | 0.7399 | 0.7451 | 0.7451 | - |
13 Apr 2022 | 0.7455 | 0.7475 | 0.7396 | 0.7455 | 0.7455 | - |
12 Apr 2022 | 0.7415 | 0.7494 | 0.7400 | 0.7415 | 0.7415 | - |
11 Apr 2022 | 0.7444 | 0.7461 | 0.7419 | 0.7447 | 0.7447 | - |
08 Apr 2022 | 0.7478 | 0.7493 | 0.7427 | 0.7478 | 0.7478 | - |
07 Apr 2022 | 0.7505 | 0.7513 | 0.7468 | 0.7505 | 0.7505 | - |
06 Apr 2022 | 0.7586 | 0.7596 | 0.7535 | 0.7586 | 0.7586 | - |
05 Apr 2022 | 0.7544 | 0.7661 | 0.7536 | 0.7544 | 0.7544 | - |
04 Apr 2022 | 0.7486 | 0.7556 | 0.7484 | 0.7486 | 0.7486 | - |
01 Apr 2022 | 0.7492 | 0.7527 | 0.7473 | 0.7492 | 0.7492 | - |
31 Mar 2022 | 0.7503 | 0.7515 | 0.7471 | 0.7503 | 0.7503 | - |
30 Mar 2022 | 0.7515 | 0.7536 | 0.7505 | 0.7515 | 0.7515 | - |
29 Mar 2022 | 0.7500 | 0.7516 | 0.7462 | 0.7500 | 0.7500 | - |
28 Mar 2022 | 0.7518 | 0.7540 | 0.7467 | 0.7518 | 0.7518 | - |
25 Mar 2022 | 0.7511 | 0.7536 | 0.7496 | 0.7514 | 0.7514 | - |
24 Mar 2022 | 0.7502 | 0.7527 | 0.7468 | 0.7499 | 0.7499 | - |
23 Mar 2022 | 0.7463 | 0.7499 | 0.7451 | 0.7462 | 0.7462 | - |
22 Mar 2022 | 0.7395 | 0.7450 | 0.7376 | 0.7396 | 0.7396 | - |
21 Mar 2022 | 0.7410 | 0.7425 | 0.7375 | 0.7410 | 0.7410 | - |
18 Mar 2022 | 0.7382 | 0.7411 | 0.7363 | 0.7381 | 0.7381 | - |
17 Mar 2022 | 0.7290 | 0.7389 | 0.7285 | 0.7289 | 0.7289 | - |
16 Mar 2022 | 0.7190 | 0.7273 | 0.7181 | 0.7191 | 0.7191 | - |
15 Mar 2022 | 0.7201 | 0.7227 | 0.7167 | 0.7199 | 0.7199 | - |
14 Mar 2022 | 0.7296 | 0.7297 | 0.7228 | 0.7297 | 0.7297 | - |
11 Mar 2022 | 0.7365 | 0.7366 | 0.7305 | 0.7366 | 0.7366 | - |
10 Mar 2022 | 0.7319 | 0.7363 | 0.7289 | 0.7317 | 0.7317 | - |
09 Mar 2022 | 0.7272 | 0.7338 | 0.7268 | 0.7268 | 0.7268 | - |
08 Mar 2022 | 0.7329 | 0.7348 | 0.7247 | 0.7328 | 0.7328 | - |
07 Mar 2022 | 0.7392 | 0.7437 | 0.7320 | 0.7395 | 0.7395 | - |
04 Mar 2022 | 0.7336 | 0.7375 | 0.7303 | 0.7337 | 0.7337 | - |
03 Mar 2022 | 0.7293 | 0.7348 | 0.7276 | 0.7293 | 0.7293 | - |
02 Mar 2022 | 0.7261 | 0.7290 | 0.7244 | 0.7261 | 0.7261 | - |
01 Mar 2022 | 0.7261 | 0.7291 | 0.7246 | 0.7262 | 0.7262 | - |
28 Feb 2022 | 0.7181 | 0.7264 | 0.7169 | 0.7186 | 0.7186 | - |
25 Feb 2022 | 0.7160 | 0.7236 | 0.7146 | 0.7160 | 0.7160 | - |
24 Feb 2022 | 0.7229 | 0.7229 | 0.7096 | 0.7228 | 0.7228 | - |
23 Feb 2022 | 0.7227 | 0.7284 | 0.7221 | 0.7227 | 0.7227 | - |
22 Feb 2022 | 0.7186 | 0.7234 | 0.7182 | 0.7185 | 0.7185 | - |
21 Feb 2022 | 0.7172 | 0.7223 | 0.7168 | 0.7172 | 0.7172 | - |
18 Feb 2022 | 0.7187 | 0.7230 | 0.7168 | 0.7189 | 0.7189 | - |
17 Feb 2022 | 0.7193 | 0.7218 | 0.7152 | 0.7195 | 0.7195 | - |
16 Feb 2022 | 0.7148 | 0.7185 | 0.7145 | 0.7149 | 0.7149 | - |
15 Feb 2022 | 0.7133 | 0.7156 | 0.7104 | 0.7132 | 0.7132 | - |
14 Feb 2022 | 0.7147 | 0.7147 | 0.7087 | 0.7145 | 0.7145 | - |
11 Feb 2022 | 0.7162 | 0.7184 | 0.7110 | 0.7162 | 0.7162 | - |
10 Feb 2022 | 0.7177 | 0.7248 | 0.7151 | 0.7177 | 0.7177 | - |
09 Feb 2022 | 0.7146 | 0.7194 | 0.7143 | 0.7146 | 0.7146 | - |
08 Feb 2022 | 0.7128 | 0.7139 | 0.7108 | 0.7130 | 0.7130 | - |
07 Feb 2022 | 0.7080 | 0.7123 | 0.7066 | 0.7080 | 0.7080 | - |
04 Feb 2022 | 0.7142 | 0.7153 | 0.7052 | 0.7145 | 0.7145 | - |
03 Feb 2022 | 0.7121 | 0.7168 | 0.7110 | 0.7121 | 0.7121 | - |
02 Feb 2022 | 0.7134 | 0.7158 | 0.7119 | 0.7134 | 0.7134 | - |
01 Feb 2022 | 0.7066 | 0.7118 | 0.7035 | 0.7068 | 0.7068 | - |
31 Jan 2022 | 0.6994 | 0.7079 | 0.6993 | 0.6998 | 0.6998 | - |
28 Jan 2022 | 0.7037 | 0.7047 | 0.6969 | 0.7036 | 0.7036 | - |
27 Jan 2022 | 0.7121 | 0.7121 | 0.7042 | 0.7123 | 0.7123 | - |
26 Jan 2022 | 0.7159 | 0.7178 | 0.7151 | 0.7159 | 0.7159 | - |
25 Jan 2022 | 0.7155 | 0.7172 | 0.7122 | 0.7154 | 0.7154 | - |
24 Jan 2022 | 0.7186 | 0.7189 | 0.7092 | 0.7188 | 0.7188 | - |
21 Jan 2022 | 0.7218 | 0.7218 | 0.7182 | 0.7217 | 0.7217 | - |
20 Jan 2022 | 0.7218 | 0.7276 | 0.7217 | 0.7217 | 0.7217 | - |
19 Jan 2022 | 0.7189 | 0.7238 | 0.7179 | 0.7188 | 0.7188 | - |
18 Jan 2022 | 0.7212 | 0.7228 | 0.7176 | 0.7211 | 0.7211 | - |
17 Jan 2022 | 0.7216 | 0.7231 | 0.7196 | 0.7217 | 0.7217 | - |
14 Jan 2022 | 0.7280 | 0.7295 | 0.7222 | 0.7282 | 0.7282 | - |
13 Jan 2022 | 0.7282 | 0.7314 | 0.7275 | 0.7282 | 0.7282 | - |
12 Jan 2022 | 0.7213 | 0.7279 | 0.7201 | 0.7210 | 0.7210 | - |
11 Jan 2022 | 0.7182 | 0.7201 | 0.7156 | 0.7181 | 0.7181 | - |
10 Jan 2022 | 0.7179 | 0.7205 | 0.7149 | 0.7179 | 0.7179 | - |
07 Jan 2022 | 0.7164 | 0.7186 | 0.7131 | 0.7163 | 0.7163 | - |
06 Jan 2022 | 0.7223 | 0.7223 | 0.7147 | 0.7221 | 0.7221 | - |
05 Jan 2022 | 0.7241 | 0.7272 | 0.7223 | 0.7239 | 0.7239 | - |
04 Jan 2022 | 0.7197 | 0.7249 | 0.7185 | 0.7198 | 0.7198 | - |
03 Jan 2022 | 0.7268 | 0.7279 | 0.7186 | 0.7268 | 0.7268 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |