Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 2,045,582 |
11 Aug 2022 | 1.0500 | 1.0750 | 1.0350 | 1.0600 | 1.0600 | 1,717,851 |
10 Aug 2022 | 1.0450 | 1.0600 | 1.0250 | 1.0300 | 1.0300 | 588,373 |
09 Aug 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 501,912 |
08 Aug 2022 | 0.9800 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 1,088,084 |
05 Aug 2022 | 0.9600 | 1.0050 | 0.9600 | 0.9850 | 0.9850 | 1,831,069 |
04 Aug 2022 | 0.9750 | 0.9750 | 0.9400 | 0.9500 | 0.9500 | 339,147 |
03 Aug 2022 | 0.9300 | 0.9600 | 0.9050 | 0.9500 | 0.9500 | 421,590 |
02 Aug 2022 | 0.9600 | 0.9700 | 0.9250 | 0.9350 | 0.9350 | 608,267 |
01 Aug 2022 | 1.0300 | 1.0300 | 0.9550 | 0.9750 | 0.9750 | 446,132 |
29 July 2022 | 1.0150 | 1.0150 | 0.9500 | 0.9900 | 0.9900 | 579,429 |
28 July 2022 | 0.9800 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 470,924 |
27 July 2022 | 0.9800 | 0.9800 | 0.9250 | 0.9300 | 0.9300 | 1,112,994 |
26 July 2022 | 0.9200 | 0.9450 | 0.8900 | 0.9400 | 0.9400 | 356,307 |
25 July 2022 | 0.9450 | 0.9550 | 0.9050 | 0.9050 | 0.9050 | 336,234 |
22 July 2022 | 1.0250 | 1.0300 | 0.9300 | 0.9400 | 0.9400 | 626,479 |
21 July 2022 | 1.0150 | 1.0225 | 0.9650 | 0.9700 | 0.9700 | 406,854 |
20 July 2022 | 1.0200 | 1.0800 | 0.9850 | 1.0050 | 1.0050 | 523,989 |
19 July 2022 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 279,398 |
18 July 2022 | 0.8900 | 0.9250 | 0.8800 | 0.9250 | 0.9250 | 154,398 |
15 July 2022 | 0.8850 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 209,097 |
14 July 2022 | 0.8800 | 0.9100 | 0.8650 | 0.9100 | 0.9100 | 206,123 |
13 July 2022 | 0.8600 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 426,679 |
12 July 2022 | 0.8650 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 680,209 |
11 July 2022 | 0.9000 | 0.9000 | 0.8550 | 0.8850 | 0.8850 | 415,662 |
08 July 2022 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 155,192 |
07 July 2022 | 0.8800 | 0.8900 | 0.8550 | 0.8725 | 0.8725 | 376,399 |
06 July 2022 | 0.9450 | 0.9550 | 0.8750 | 0.8850 | 0.8850 | 929,508 |
05 July 2022 | 0.9400 | 0.9600 | 0.9150 | 0.9450 | 0.9450 | 579,700 |
04 July 2022 | 1.0000 | 1.0150 | 0.9300 | 0.9550 | 0.9550 | 377,832 |
01 July 2022 | 0.9400 | 1.0000 | 0.9150 | 0.9800 | 0.9800 | 2,014,473 |
30 June 2022 | 0.9450 | 0.9450 | 0.9150 | 0.9250 | 0.9250 | 306,597 |
29 June 2022 | 0.9450 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 509,428 |
28 June 2022 | 0.9200 | 0.9650 | 0.9200 | 0.9550 | 0.9550 | 561,424 |
27 June 2022 | 0.9450 | 0.9650 | 0.9100 | 0.9300 | 0.9300 | 3,934,024 |
24 June 2022 | 0.9250 | 0.9550 | 0.9200 | 0.9450 | 0.9450 | 187,191 |
23 June 2022 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 3,180,624 |
22 June 2022 | 0.9400 | 0.9750 | 0.9400 | 0.9500 | 0.9500 | 507,983 |
21 June 2022 | 0.9350 | 0.9750 | 0.9300 | 0.9400 | 0.9400 | 436,716 |
20 June 2022 | 0.9600 | 0.9650 | 0.9100 | 0.9350 | 0.9350 | 1,025,446 |
17 June 2022 | 0.9600 | 0.9650 | 0.9400 | 0.9500 | 0.9500 | 469,583 |
16 June 2022 | 0.9600 | 0.9950 | 0.9550 | 0.9650 | 0.9650 | 736,281 |
15 June 2022 | 0.9850 | 0.9950 | 0.9350 | 0.9350 | 0.9350 | 3,735,432 |
14 June 2022 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 2,124,506 |
10 June 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 1,402,508 |
09 June 2022 | 1.1200 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 1,128,368 |
08 June 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 3,933,888 |
07 June 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 436,687 |
06 June 2022 | 1.1400 | 1.1500 | 1.1250 | 1.1500 | 1.1500 | 153,536 |
03 June 2022 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 659,386 |
02 June 2022 | 1.1300 | 1.1600 | 1.1200 | 1.1450 | 1.1450 | 1,459,446 |
01 June 2022 | 1.1800 | 1.1800 | 1.1350 | 1.1450 | 1.1450 | 821,648 |
31 May 2022 | 1.1950 | 1.1950 | 1.1700 | 1.1850 | 1.1850 | 446,779 |
30 May 2022 | 1.2050 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 704,011 |
27 May 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 520,460 |
26 May 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 665,724 |
25 May 2022 | 1.1300 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 1,099,360 |
24 May 2022 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 223,256 |
23 May 2022 | 1.1550 | 1.1850 | 1.1400 | 1.1400 | 1.1400 | 281,860 |
20 May 2022 | 1.2450 | 1.2450 | 1.1600 | 1.1650 | 1.1650 | 1,569,251 |
19 May 2022 | 1.1200 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 561,866 |
18 May 2022 | 1.1950 | 1.2000 | 1.1550 | 1.1600 | 1.1600 | 491,275 |
17 May 2022 | 1.1200 | 1.2000 | 1.1050 | 1.2000 | 1.2000 | 1,851,214 |
16 May 2022 | 1.1150 | 1.1300 | 1.0775 | 1.0800 | 1.0800 | 1,121,312 |
13 May 2022 | 1.0200 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 2,555,387 |
12 May 2022 | 1.0700 | 1.1050 | 1.0150 | 1.0350 | 1.0350 | 3,074,940 |
11 May 2022 | 1.1400 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 1,846,079 |
10 May 2022 | 1.0850 | 1.1350 | 1.0700 | 1.1200 | 1.1200 | 2,694,979 |
09 May 2022 | 1.1650 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 1,905,610 |
06 May 2022 | 1.2400 | 1.2450 | 1.2000 | 1.2100 | 1.2100 | 1,238,490 |
05 May 2022 | 1.2750 | 1.3050 | 1.2500 | 1.2700 | 1.2700 | 2,335,975 |
04 May 2022 | 1.3500 | 1.3500 | 1.2900 | 1.2950 | 1.2950 | 831,410 |
03 May 2022 | 1.3400 | 1.3500 | 1.3050 | 1.3500 | 1.3500 | 893,911 |
02 May 2022 | 1.3850 | 1.3850 | 1.3350 | 1.3600 | 1.3600 | 623,567 |
29 Apr 2022 | 1.4200 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,131,658 |
28 Apr 2022 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 943,306 |
27 Apr 2022 | 1.3500 | 1.4350 | 1.3250 | 1.4050 | 1.4050 | 1,282,362 |
26 Apr 2022 | 1.3900 | 1.4150 | 1.3800 | 1.3850 | 1.3850 | 1,218,468 |
22 Apr 2022 | 1.4300 | 1.4750 | 1.4050 | 1.4500 | 1.4500 | 1,085,135 |
21 Apr 2022 | 1.4800 | 1.4800 | 1.4550 | 1.4700 | 1.4700 | 552,338 |
20 Apr 2022 | 1.5000 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 1,212,214 |
19 Apr 2022 | 1.5250 | 1.5950 | 1.4800 | 1.4900 | 1.4900 | 4,095,307 |
14 Apr 2022 | 1.5200 | 1.5400 | 1.4850 | 1.5250 | 1.5250 | 852,755 |
13 Apr 2022 | 1.4750 | 1.5150 | 1.4550 | 1.4950 | 1.4950 | 2,305,579 |
12 Apr 2022 | 1.5150 | 1.5150 | 1.4550 | 1.4650 | 1.4650 | 283,054 |
11 Apr 2022 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 1,182,504 |
08 Apr 2022 | 1.4350 | 1.5000 | 1.4350 | 1.5000 | 1.5000 | 509,910 |
07 Apr 2022 | 1.4900 | 1.4900 | 1.4100 | 1.4350 | 1.4350 | 833,109 |
06 Apr 2022 | 1.5500 | 1.5500 | 1.4700 | 1.4850 | 1.4850 | 1,947,201 |
05 Apr 2022 | 1.5200 | 1.5700 | 1.4950 | 1.5150 | 1.5150 | 1,736,303 |
04 Apr 2022 | 1.5200 | 1.5400 | 1.4850 | 1.5000 | 1.5000 | 1,207,167 |
01 Apr 2022 | 1.3800 | 1.4950 | 1.3750 | 1.4750 | 1.4750 | 16,726,618 |
31 Mar 2022 | 1.3950 | 1.4150 | 1.3550 | 1.3700 | 1.3700 | 1,935,449 |
30 Mar 2022 | 1.3900 | 1.4100 | 1.3500 | 1.3950 | 1.3950 | 1,032,412 |
29 Mar 2022 | 1.3650 | 1.3850 | 1.3450 | 1.3600 | 1.3600 | 1,953,375 |
28 Mar 2022 | 1.3400 | 1.3650 | 1.3075 | 1.3600 | 1.3600 | 1,122,925 |
25 Mar 2022 | 1.3350 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 651,046 |
24 Mar 2022 | 1.3050 | 1.3600 | 1.2900 | 1.3350 | 1.3350 | 2,366,163 |
23 Mar 2022 | 1.2900 | 1.3200 | 1.2850 | 1.3000 | 1.3000 | 638,635 |
22 Mar 2022 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 747,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |