Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 1.1800 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 137,777 |
23 June 2022 | 1.1900 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 513,432 |
22 June 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 129,959 |
21 June 2022 | 1.1650 | 1.1900 | 1.1550 | 1.1900 | 1.1900 | 64,308 |
20 June 2022 | 1.1700 | 1.1850 | 1.1450 | 1.1800 | 1.1800 | 198,884 |
17 June 2022 | 1.1800 | 1.1950 | 1.1650 | 1.1700 | 1.1700 | 284,943 |
16 June 2022 | 1.1750 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 93,801 |
15 June 2022 | 1.1750 | 1.1850 | 1.1650 | 1.1800 | 1.1800 | 534,678 |
14 June 2022 | 1.2000 | 1.2050 | 1.1800 | 1.1950 | 1.1950 | 482,484 |
10 June 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 128,429 |
09 June 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 346,548 |
08 June 2022 | 1.2250 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,349,823 |
07 June 2022 | 1.2200 | 1.2250 | 1.2050 | 1.2250 | 1.2250 | 25,155 |
06 June 2022 | 1.2350 | 1.2350 | 1.2150 | 1.2300 | 1.2300 | 182,537 |
03 June 2022 | 1.2550 | 1.2550 | 1.2200 | 1.2350 | 1.2350 | 2,748,598 |
02 June 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2550 | 1.2550 | 3,286,653 |
01 June 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 34,103 |
31 May 2022 | 1.2200 | 1.2350 | 1.2050 | 1.2350 | 1.2350 | 249,916 |
30 May 2022 | 1.2200 | 1.2250 | 1.1950 | 1.2200 | 1.2200 | 1,208,129 |
27 May 2022 | 1.2100 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 247,083 |
26 May 2022 | 1.2200 | 1.2200 | 1.1950 | 1.2100 | 1.2100 | 314,920 |
25 May 2022 | 1.1950 | 1.2150 | 1.1950 | 1.2100 | 1.2100 | 621,765 |
24 May 2022 | 1.2000 | 1.2300 | 1.1850 | 1.2000 | 1.2000 | 730,510 |
23 May 2022 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 361,038 |
20 May 2022 | 1.1900 | 1.1900 | 1.1550 | 1.1900 | 1.1900 | 230,411 |
19 May 2022 | 1.0950 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 315,978 |
18 May 2022 | 1.1300 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 127,566 |
17 May 2022 | 1.0700 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 1,790,735 |
16 May 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 810,969 |
13 May 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0750 | 1.0750 | 106,709 |
12 May 2022 | 1.1200 | 1.1200 | 1.0650 | 1.0750 | 1.0750 | 347,066 |
11 May 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 119,006 |
10 May 2022 | 1.0850 | 1.0850 | 1.0500 | 1.0750 | 1.0750 | 308,977 |
09 May 2022 | 1.1050 | 1.1250 | 1.0800 | 1.1200 | 1.1200 | 5,293,901 |
06 May 2022 | 1.1200 | 1.1400 | 1.0850 | 1.1200 | 1.1200 | 306,984 |
05 May 2022 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 243,747 |
04 May 2022 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 199,378 |
03 May 2022 | 1.1100 | 1.1350 | 1.0700 | 1.1000 | 1.1000 | 408,088 |
02 May 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 268,691 |
29 Apr 2022 | 1.2100 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 150,130 |
28 Apr 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 653,097 |
27 Apr 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 273,615 |
26 Apr 2022 | 1.2300 | 1.2350 | 1.1500 | 1.1900 | 1.1900 | 532,801 |
22 Apr 2022 | 1.2500 | 1.2525 | 1.2350 | 1.2450 | 1.2450 | 228,937 |
21 Apr 2022 | 1.2600 | 1.2600 | 1.2350 | 1.2500 | 1.2500 | 27,048 |
20 Apr 2022 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 163,159 |
19 Apr 2022 | 1.2250 | 1.3300 | 1.2250 | 1.2900 | 1.2900 | 712,465 |
14 Apr 2022 | 1.1850 | 1.2500 | 1.1850 | 1.2300 | 1.2300 | 375,270 |
13 Apr 2022 | 1.2000 | 1.2225 | 1.2000 | 1.2000 | 1.2000 | 167,996 |
12 Apr 2022 | 1.1950 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 139,061 |
11 Apr 2022 | 1.1700 | 1.2100 | 1.1500 | 1.1950 | 1.1950 | 282,886 |
08 Apr 2022 | 1.1500 | 1.1700 | 1.1250 | 1.1700 | 1.1700 | 445,445 |
07 Apr 2022 | 1.1400 | 1.1550 | 1.1250 | 1.1400 | 1.1400 | 135,669 |
06 Apr 2022 | 1.2200 | 1.2200 | 1.1550 | 1.1550 | 1.1550 | 203,643 |
05 Apr 2022 | 1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 1,228,785 |
04 Apr 2022 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 996,748 |
01 Apr 2022 | 1.1450 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 356,411 |
31 Mar 2022 | 1.1375 | 1.1450 | 1.1250 | 1.1450 | 1.1450 | 50,119 |
30 Mar 2022 | 1.1300 | 1.1450 | 1.1300 | 1.1450 | 1.1450 | 171,610 |
29 Mar 2022 | 1.1400 | 1.1400 | 1.1250 | 1.1400 | 1.1400 | 19,554 |
28 Mar 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1450 | 1.1450 | 309,721 |
25 Mar 2022 | 1.1000 | 1.1450 | 1.1000 | 1.1300 | 1.1300 | 907,742 |
24 Mar 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 93,530 |
23 Mar 2022 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 453,150 |
22 Mar 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 186,204 |
21 Mar 2022 | 1.0700 | 1.0750 | 1.0600 | 1.0600 | 1.0600 | 136,549 |
18 Mar 2022 | 1.0600 | 1.0750 | 1.0550 | 1.0600 | 1.0600 | 198,605 |
17 Mar 2022 | 1.0650 | 1.0750 | 1.0550 | 1.0600 | 1.0600 | 78,944 |
16 Mar 2022 | 1.0500 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 68,146 |
15 Mar 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 105,915 |
14 Mar 2022 | 1.1000 | 1.1000 | 1.0650 | 1.0650 | 1.0650 | 215,457 |
11 Mar 2022 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 139,824 |
10 Mar 2022 | 1.0900 | 1.1150 | 1.0900 | 1.1000 | 1.1000 | 376,167 |
09 Mar 2022 | 1.1200 | 1.1350 | 1.0850 | 1.1100 | 1.1100 | 789,394 |
08 Mar 2022 | 1.1500 | 1.1650 | 1.1200 | 1.1200 | 1.1200 | 454,554 |
07 Mar 2022 | 1.1450 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 486,212 |
04 Mar 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1450 | 1.1450 | 372,989 |
03 Mar 2022 | 1.1350 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 347,772 |
02 Mar 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1350 | 1.1350 | 426,073 |
01 Mar 2022 | 1.1350 | 1.1350 | 1.0950 | 1.1050 | 1.1050 | 552,769 |
28 Feb 2022 | 1.1300 | 1.1300 | 1.1050 | 1.1200 | 1.1200 | 251,082 |
25 Feb 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1350 | 1.1350 | 446,987 |
24 Feb 2022 | 1.1250 | 1.1350 | 1.1000 | 1.1200 | 1.1200 | 236,865 |
23 Feb 2022 | 1.0850 | 1.1150 | 1.0850 | 1.1100 | 1.1100 | 202,941 |
22 Feb 2022 | 1.0950 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 69,475 |
21 Feb 2022 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 223,439 |
18 Feb 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 283,653 |
17 Feb 2022 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 493,877 |
16 Feb 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 127,198 |
15 Feb 2022 | 1.0800 | 1.1050 | 1.0650 | 1.0800 | 1.0800 | 214,235 |
14 Feb 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 301,173 |
11 Feb 2022 | 1.0700 | 1.0700 | 1.0450 | 1.0550 | 1.0550 | 45,056 |
10 Feb 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 79,298 |
09 Feb 2022 | 1.0550 | 1.0550 | 1.0300 | 1.0400 | 1.0400 | 204,535 |
08 Feb 2022 | 1.0550 | 1.0600 | 1.0450 | 1.0600 | 1.0600 | 220,023 |
07 Feb 2022 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 118,037 |
04 Feb 2022 | 1.0150 | 1.0600 | 1.0150 | 1.0600 | 1.0600 | 288,796 |
03 Feb 2022 | 1.0550 | 1.0650 | 1.0150 | 1.0500 | 1.0500 | 348,781 |
02 Feb 2022 | 1.0650 | 1.0900 | 1.0550 | 1.0650 | 1.0650 | 316,329 |
01 Feb 2022 | 1.0600 | 1.0850 | 1.0600 | 1.0650 | 1.0650 | 277,187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |