Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 3,200 |
19 May 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
18 May 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
17 May 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
16 May 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 9,500 |
13 May 2022 | 1.5000 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 2,900 |
12 May 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 300 |
11 May 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 2,500 |
10 May 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 600 |
09 May 2022 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 800 |
06 May 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
05 May 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 500 |
04 May 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
03 May 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,000 |
02 May 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,100 |
29 Apr 2022 | 1.7800 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 1,700 |
28 Apr 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 400 |
27 Apr 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
26 Apr 2022 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 600 |
25 Apr 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 500 |
22 Apr 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 400 |
21 Apr 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 100 |
20 Apr 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
19 Apr 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
18 Apr 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 200 |
14 Apr 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 7,900 |
13 Apr 2022 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 1,100 |
12 Apr 2022 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 8,100 |
11 Apr 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 17,400 |
08 Apr 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 200 |
07 Apr 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,400 |
06 Apr 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
05 Apr 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
04 Apr 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 500 |
01 Apr 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
31 Mar 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
30 Mar 2022 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 400 |
29 Mar 2022 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 15,900 |
28 Mar 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
25 Mar 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
24 Mar 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 200 |
23 Mar 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 200 |
22 Mar 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 400 |
21 Mar 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
18 Mar 2022 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 10,000 |
17 Mar 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
16 Mar 2022 | 1.9400 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 2,200 |
15 Mar 2022 | 1.7800 | 1.8700 | 1.7600 | 1.8000 | 1.8000 | 7,700 |
14 Mar 2022 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 4,000 |
11 Mar 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 200 |
10 Mar 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
09 Mar 2022 | 1.7400 | 1.8900 | 1.7400 | 1.8900 | 1.8900 | 173,900 |
08 Mar 2022 | 1.5800 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 226,200 |
07 Mar 2022 | 1.6100 | 1.6500 | 1.4900 | 1.5000 | 1.5000 | 19,600 |
04 Mar 2022 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | 1.6100 | 45,600 |
03 Mar 2022 | 1.8000 | 1.8900 | 1.7500 | 1.7500 | 1.7500 | 28,100 |
02 Mar 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 24,800 |
01 Mar 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
28 Feb 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
25 Feb 2022 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 2,100 |
24 Feb 2022 | 1.8600 | 2.0200 | 1.8600 | 2.0200 | 2.0200 | 25,500 |
23 Feb 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
22 Feb 2022 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 1,000 |
18 Feb 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
17 Feb 2022 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 11,300 |
16 Feb 2022 | 2.3500 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 8,500 |
15 Feb 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
14 Feb 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 200 |
11 Feb 2022 | 2.4200 | 2.4300 | 2.3100 | 2.3100 | 2.3100 | 3,000 |
10 Feb 2022 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 21,000 |
09 Feb 2022 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 34,700 |
08 Feb 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 4,600 |
07 Feb 2022 | 2.1800 | 2.2700 | 2.1800 | 2.2700 | 2.2700 | 500 |
04 Feb 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
03 Feb 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 35,000 |
02 Feb 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 3,700 |
01 Feb 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
31 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
28 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
27 Jan 2022 | 2.0900 | 2.1100 | 2.0900 | 2.1100 | 2.1100 | 1,400 |
26 Jan 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 500 |
25 Jan 2022 | 1.9900 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 1,900 |
24 Jan 2022 | 2.1300 | 2.1300 | 1.9500 | 2.0600 | 2.0600 | 14,200 |
21 Jan 2022 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 10,000 |
20 Jan 2022 | 2.1400 | 2.2900 | 2.1400 | 2.2900 | 2.2900 | 700 |
19 Jan 2022 | 2.2400 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 3,800 |
18 Jan 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 500 |
14 Jan 2022 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 1,600 |
13 Jan 2022 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 7,500 |
12 Jan 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
11 Jan 2022 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 9,000 |
10 Jan 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
07 Jan 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
06 Jan 2022 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 300 |
05 Jan 2022 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 12,500 |
04 Jan 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 300 |
03 Jan 2022 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 15,600 |
31 Dec 2021 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 12,100 |
30 Dec 2021 | 1.9100 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 14,800 |
29 Dec 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 419,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |