Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,024,200 |
19 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 982,600 |
18 May 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 182,400 |
17 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 670,900 |
13 May 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,390,800 |
12 May 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,269,000 |
11 May 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,004,400 |
10 May 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 2,449,700 |
09 May 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 347,400 |
06 May 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 2,080,000 |
05 May 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 501,600 |
04 May 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 2,454,700 |
29 Apr 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 1,560,400 |
28 Apr 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 2,733,000 |
28 Apr 2022 | 0.039 Dividend | |||||
27 Apr 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 1,800,300 |
26 Apr 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 1,264,900 |
25 Apr 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.2707 | 766,600 |
22 Apr 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 651,800 |
21 Apr 2022 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 1,548,500 |
20 Apr 2022 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2513 | 560,500 |
19 Apr 2022 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2513 | 669,500 |
18 Apr 2022 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.2610 | 2,130,000 |
14 Apr 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2610 | 2,887,800 |
13 Apr 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2610 | 514,100 |
12 Apr 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2610 | 926,800 |
11 Apr 2022 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2610 | 949,300 |
08 Apr 2022 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.2707 | 1,805,800 |
07 Apr 2022 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2804 | 1,361,600 |
06 Apr 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2707 | 438,000 |
05 Apr 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2707 | 2,174,500 |
04 Apr 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 754,400 |
01 Apr 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2416 | 1,821,200 |
31 Mar 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 1,551,900 |
30 Mar 2022 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.2610 | 1,270,500 |
29 Mar 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 1,032,100 |
28 Mar 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 2,087,900 |
25 Mar 2022 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2513 | 1,813,400 |
24 Mar 2022 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2416 | 1,559,400 |
23 Mar 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2222 | 686,200 |
22 Mar 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2125 | 1,457,700 |
21 Mar 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2222 | 1,391,400 |
18 Mar 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2319 | 2,872,700 |
17 Mar 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2222 | 847,500 |
16 Mar 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2125 | 1,731,000 |
15 Mar 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2222 | 1,993,100 |
14 Mar 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2028 | 773,900 |
11 Mar 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2125 | 748,200 |
10 Mar 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2125 | 1,281,500 |
09 Mar 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2125 | 1,658,300 |
08 Mar 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.1931 | 1,817,100 |
07 Mar 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2028 | 2,351,800 |
04 Mar 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2125 | 850,700 |
03 Mar 2022 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2222 | 839,600 |
02 Mar 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2125 | 1,775,300 |
01 Mar 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2125 | 2,090,900 |
28 Feb 2022 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2125 | 2,232,800 |
25 Feb 2022 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2222 | 2,168,200 |
24 Feb 2022 | 1.2700 | 1.2800 | 1.2300 | 1.2500 | 1.2125 | 6,386,300 |
23 Feb 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2416 | 1,936,600 |
22 Feb 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2319 | 4,271,400 |
21 Feb 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2513 | 1,542,200 |
18 Feb 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2416 | 1,597,200 |
17 Feb 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2416 | 2,380,300 |
16 Feb 2022 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2513 | 4,141,700 |
15 Feb 2022 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2513 | 4,943,900 |
14 Feb 2022 | 1.3100 | 1.3100 | 1.2400 | 1.2800 | 1.2416 | 11,670,300 |
11 Feb 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.2901 | 669,900 |
10 Feb 2022 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.2901 | 1,417,100 |
09 Feb 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.2804 | 1,483,000 |
08 Feb 2022 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.2707 | 1,885,300 |
07 Feb 2022 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.2901 | 901,500 |
04 Feb 2022 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.2901 | 1,492,100 |
03 Feb 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2707 | 1,051,500 |
31 Jan 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2513 | 563,200 |
28 Jan 2022 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2513 | 2,446,100 |
27 Jan 2022 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2610 | 802,300 |
26 Jan 2022 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2610 | 347,000 |
25 Jan 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2707 | 1,524,600 |
24 Jan 2022 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.2610 | 1,337,900 |
21 Jan 2022 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.2804 | 585,200 |
20 Jan 2022 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.2804 | 523,500 |
19 Jan 2022 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.2901 | 1,275,200 |
18 Jan 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.2901 | 1,287,300 |
17 Jan 2022 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.2901 | 1,372,400 |
14 Jan 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.2998 | 824,700 |
13 Jan 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3095 | 753,700 |
12 Jan 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3095 | 228,900 |
11 Jan 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3192 | 324,100 |
10 Jan 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3192 | 352,600 |
07 Jan 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3192 | 718,600 |
06 Jan 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2998 | 1,031,500 |
05 Jan 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3192 | 1,052,600 |
04 Jan 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3289 | 1,066,000 |
03 Jan 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3192 | 271,900 |
31 Dec 2021 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3192 | 587,100 |
30 Dec 2021 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3192 | 192,200 |
29 Dec 2021 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3289 | 1,348,100 |
28 Dec 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3192 | 438,400 |
27 Dec 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.2998 | 475,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |