Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 1.6300 | 1.8400 | 1.5500 | 1.7700 | 1.7700 | 409,100 |
19 May 2022 | 1.4100 | 1.7700 | 1.3900 | 1.5400 | 1.5400 | 643,900 |
18 May 2022 | 1.4300 | 1.4890 | 1.3900 | 1.4400 | 1.4400 | 135,400 |
17 May 2022 | 1.4100 | 1.5200 | 1.4010 | 1.5100 | 1.5100 | 140,200 |
16 May 2022 | 1.4200 | 1.4990 | 1.3800 | 1.4200 | 1.4200 | 76,500 |
13 May 2022 | 1.3600 | 1.5200 | 1.3020 | 1.4500 | 1.4500 | 103,200 |
12 May 2022 | 1.3000 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 102,300 |
11 May 2022 | 1.3200 | 1.3900 | 1.2700 | 1.2900 | 1.2900 | 134,500 |
10 May 2022 | 1.3300 | 1.4200 | 1.2700 | 1.3600 | 1.3600 | 146,700 |
09 May 2022 | 1.4000 | 1.4770 | 1.3100 | 1.3600 | 1.3600 | 118,500 |
06 May 2022 | 1.5100 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 113,200 |
05 May 2022 | 1.4600 | 1.5600 | 1.3900 | 1.4900 | 1.4900 | 352,700 |
04 May 2022 | 1.4300 | 1.4680 | 1.3500 | 1.4400 | 1.4400 | 113,400 |
03 May 2022 | 1.5300 | 1.5690 | 1.4250 | 1.4450 | 1.4450 | 137,400 |
02 May 2022 | 1.4700 | 1.5800 | 1.4390 | 1.4900 | 1.4900 | 217,900 |
29 Apr 2022 | 1.4000 | 1.4600 | 1.3740 | 1.4500 | 1.4500 | 37,400 |
28 Apr 2022 | 1.4700 | 1.4700 | 1.3000 | 1.4400 | 1.4400 | 501,600 |
27 Apr 2022 | 1.4500 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 167,700 |
26 Apr 2022 | 1.6100 | 1.6100 | 1.4500 | 1.4600 | 1.4600 | 160,400 |
25 Apr 2022 | 1.5900 | 1.6800 | 1.5900 | 1.6100 | 1.6100 | 121,700 |
22 Apr 2022 | 1.5900 | 1.6800 | 1.5700 | 1.6200 | 1.6200 | 123,600 |
21 Apr 2022 | 1.6900 | 1.7760 | 1.5600 | 1.5900 | 1.5900 | 316,600 |
20 Apr 2022 | 1.7000 | 1.7880 | 1.6420 | 1.6900 | 1.6900 | 199,000 |
19 Apr 2022 | 1.6400 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 195,500 |
18 Apr 2022 | 1.7300 | 1.7750 | 1.6000 | 1.6200 | 1.6200 | 266,500 |
14 Apr 2022 | 2.0000 | 2.0000 | 1.7700 | 1.8000 | 1.8000 | 278,000 |
13 Apr 2022 | 2.0400 | 2.1710 | 1.9100 | 1.9700 | 1.9700 | 389,900 |
12 Apr 2022 | 2.0000 | 2.0500 | 1.9300 | 1.9800 | 1.9800 | 156,600 |
11 Apr 2022 | 2.4740 | 2.4900 | 1.8000 | 1.9750 | 1.9750 | 1,057,900 |
08 Apr 2022 | 2.6400 | 2.6400 | 2.4400 | 2.5400 | 2.5400 | 270,000 |
07 Apr 2022 | 2.5600 | 2.6600 | 2.4500 | 2.6500 | 2.6500 | 278,000 |
06 Apr 2022 | 2.5900 | 2.6900 | 2.4000 | 2.6100 | 2.6100 | 378,700 |
05 Apr 2022 | 2.4700 | 2.6200 | 2.3600 | 2.5900 | 2.5900 | 801,000 |
04 Apr 2022 | 2.4920 | 2.7900 | 2.4700 | 2.6600 | 2.6600 | 2,587,500 |
01 Apr 2022 | 2.2100 | 2.4400 | 2.1400 | 2.4000 | 2.4000 | 520,000 |
31 Mar 2022 | 2.2100 | 2.2400 | 2.1110 | 2.1700 | 2.1700 | 146,000 |
30 Mar 2022 | 2.1500 | 2.2900 | 2.1210 | 2.2480 | 2.2480 | 230,500 |
29 Mar 2022 | 2.0900 | 2.2200 | 2.0700 | 2.1600 | 2.1600 | 91,400 |
28 Mar 2022 | 2.2000 | 2.2200 | 2.0100 | 2.1000 | 2.1000 | 309,300 |
25 Mar 2022 | 2.2200 | 2.3400 | 2.2200 | 2.2500 | 2.2500 | 90,300 |
24 Mar 2022 | 2.2100 | 2.3570 | 2.2100 | 2.3000 | 2.3000 | 140,000 |
23 Mar 2022 | 2.2900 | 2.3500 | 2.2400 | 2.2700 | 2.2700 | 249,600 |
22 Mar 2022 | 2.0900 | 2.3500 | 2.0890 | 2.3400 | 2.3400 | 491,100 |
21 Mar 2022 | 2.1500 | 2.1500 | 2.0020 | 2.1000 | 2.1000 | 220,800 |
18 Mar 2022 | 1.8800 | 2.1900 | 1.8800 | 2.1000 | 2.1000 | 549,300 |
17 Mar 2022 | 1.7700 | 1.9200 | 1.7700 | 1.8800 | 1.8800 | 193,900 |
16 Mar 2022 | 1.8800 | 1.8800 | 1.7300 | 1.7900 | 1.7900 | 132,100 |
15 Mar 2022 | 1.7600 | 1.8400 | 1.7200 | 1.7900 | 1.7900 | 70,600 |
14 Mar 2022 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 104,300 |
11 Mar 2022 | 1.9400 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 184,200 |
10 Mar 2022 | 1.7900 | 1.9600 | 1.7900 | 1.9500 | 1.9500 | 226,800 |
09 Mar 2022 | 1.7700 | 1.8980 | 1.7000 | 1.8800 | 1.8800 | 586,200 |
08 Mar 2022 | 1.7000 | 1.7700 | 1.6100 | 1.7150 | 1.7150 | 435,400 |
07 Mar 2022 | 1.9100 | 1.9800 | 1.7300 | 1.7400 | 1.7400 | 327,500 |
04 Mar 2022 | 1.8500 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 118,700 |
03 Mar 2022 | 1.9200 | 1.9700 | 1.8520 | 1.8600 | 1.8600 | 100,000 |
02 Mar 2022 | 1.9300 | 2.0400 | 1.8800 | 1.9500 | 1.9500 | 205,500 |
01 Mar 2022 | 1.8700 | 2.0000 | 1.8660 | 1.9200 | 1.9200 | 367,900 |
28 Feb 2022 | 1.7900 | 1.9000 | 1.7700 | 1.8800 | 1.8800 | 185,300 |
25 Feb 2022 | 1.8000 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 164,300 |
24 Feb 2022 | 1.6200 | 1.8400 | 1.6150 | 1.8100 | 1.8100 | 249,900 |
23 Feb 2022 | 1.8800 | 1.9380 | 1.7900 | 1.8100 | 1.8100 | 253,600 |
22 Feb 2022 | 1.8500 | 1.9400 | 1.8300 | 1.8700 | 1.8700 | 139,300 |
18 Feb 2022 | 1.9100 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 187,600 |
17 Feb 2022 | 2.0000 | 2.0100 | 1.9400 | 1.9400 | 1.9400 | 151,800 |
16 Feb 2022 | 2.0400 | 2.0400 | 1.9950 | 2.0100 | 2.0100 | 109,900 |
15 Feb 2022 | 1.9800 | 2.0800 | 1.9700 | 2.0500 | 2.0500 | 120,700 |
14 Feb 2022 | 1.9700 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 144,400 |
11 Feb 2022 | 2.0800 | 2.1200 | 1.9500 | 1.9600 | 1.9600 | 330,000 |
10 Feb 2022 | 2.0700 | 2.1900 | 2.0420 | 2.1000 | 2.1000 | 156,200 |
09 Feb 2022 | 2.0000 | 2.1700 | 2.0000 | 2.1600 | 2.1600 | 276,100 |
08 Feb 2022 | 2.0400 | 2.0900 | 1.9320 | 2.0100 | 2.0100 | 322,200 |
07 Feb 2022 | 2.1700 | 2.3000 | 2.0500 | 2.0600 | 2.0600 | 393,500 |
04 Feb 2022 | 2.1800 | 2.2800 | 2.1400 | 2.2300 | 2.2300 | 179,800 |
03 Feb 2022 | 2.2500 | 2.3010 | 2.1800 | 2.2200 | 2.2200 | 236,300 |
02 Feb 2022 | 2.1800 | 2.4300 | 2.1800 | 2.3500 | 2.3500 | 940,100 |
01 Feb 2022 | 2.0000 | 2.1600 | 2.0000 | 2.1400 | 2.1400 | 377,800 |
31 Jan 2022 | 1.9420 | 2.1200 | 1.9400 | 2.0400 | 2.0400 | 459,600 |
28 Jan 2022 | 1.9500 | 1.9900 | 1.8700 | 1.9400 | 1.9400 | 355,300 |
27 Jan 2022 | 2.1200 | 2.1230 | 1.9300 | 1.9500 | 1.9500 | 691,000 |
26 Jan 2022 | 2.2700 | 2.2760 | 2.0500 | 2.1100 | 2.1100 | 422,000 |
25 Jan 2022 | 2.2100 | 2.3400 | 2.1200 | 2.2800 | 2.2800 | 429,800 |
24 Jan 2022 | 1.9900 | 2.2800 | 1.9600 | 2.2400 | 2.2400 | 1,200,100 |
21 Jan 2022 | 2.0000 | 2.1400 | 1.8300 | 2.1000 | 2.1000 | 1,230,100 |
20 Jan 2022 | 2.0700 | 2.1300 | 1.9600 | 1.9700 | 1.9700 | 772,300 |
19 Jan 2022 | 2.1500 | 2.1800 | 2.0610 | 2.0700 | 2.0700 | 403,000 |
18 Jan 2022 | 2.1800 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 664,800 |
14 Jan 2022 | 2.3400 | 2.3510 | 2.1800 | 2.2500 | 2.2500 | 1,045,800 |
13 Jan 2022 | 2.5000 | 2.5060 | 2.3650 | 2.3900 | 2.3900 | 637,700 |
12 Jan 2022 | 2.5200 | 2.5960 | 2.4600 | 2.5600 | 2.5600 | 361,700 |
11 Jan 2022 | 2.3900 | 2.5500 | 2.3800 | 2.5400 | 2.5400 | 536,000 |
10 Jan 2022 | 2.4200 | 2.4870 | 2.3800 | 2.4200 | 2.4200 | 464,300 |
07 Jan 2022 | 2.4600 | 2.5500 | 2.3300 | 2.5300 | 2.5300 | 671,500 |
06 Jan 2022 | 2.4800 | 2.6400 | 2.3000 | 2.5500 | 2.5500 | 1,651,800 |
05 Jan 2022 | 2.7000 | 2.7900 | 2.4500 | 2.4900 | 2.4900 | 1,555,000 |
04 Jan 2022 | 2.8000 | 2.8200 | 2.6100 | 2.7400 | 2.7400 | 1,934,000 |
03 Jan 2022 | 2.6800 | 2.8300 | 2.6100 | 2.8200 | 2.8200 | 1,225,900 |
31 Dec 2021 | 2.7400 | 2.8200 | 2.6400 | 2.6600 | 2.6600 | 1,124,700 |
30 Dec 2021 | 2.6400 | 2.8700 | 2.5600 | 2.7800 | 2.7800 | 1,857,300 |
29 Dec 2021 | 2.8100 | 2.8340 | 2.6100 | 2.7400 | 2.7400 | 1,853,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |