Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 1.3500 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 14,861 |
17 May 2022 | 1.3000 | 1.3800 | 1.2900 | 1.3700 | 1.3700 | 183,500 |
16 May 2022 | 1.4000 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 233,300 |
13 May 2022 | 1.4700 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 164,900 |
12 May 2022 | 1.4100 | 1.5000 | 1.3600 | 1.4500 | 1.4500 | 266,700 |
11 May 2022 | 1.4400 | 1.5300 | 1.3900 | 1.4100 | 1.4100 | 227,300 |
10 May 2022 | 1.3300 | 1.5100 | 1.3100 | 1.4500 | 1.4500 | 847,800 |
09 May 2022 | 1.2300 | 1.2600 | 1.1600 | 1.2100 | 1.2100 | 380,200 |
06 May 2022 | 1.2300 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 342,800 |
05 May 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 315,800 |
04 May 2022 | 1.3000 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 299,100 |
03 May 2022 | 1.3600 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 333,500 |
02 May 2022 | 1.3600 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 165,100 |
29 Apr 2022 | 1.3400 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 163,200 |
28 Apr 2022 | 1.3300 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 220,500 |
27 Apr 2022 | 1.3900 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 169,600 |
26 Apr 2022 | 1.4600 | 1.4900 | 1.3600 | 1.3700 | 1.3700 | 250,800 |
25 Apr 2022 | 1.5300 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 183,800 |
22 Apr 2022 | 1.5500 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 277,900 |
21 Apr 2022 | 1.6800 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 189,400 |
20 Apr 2022 | 1.6800 | 1.7500 | 1.6100 | 1.6600 | 1.6600 | 352,300 |
19 Apr 2022 | 1.5600 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 231,300 |
18 Apr 2022 | 1.6200 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 353,300 |
14 Apr 2022 | 1.7200 | 1.7500 | 1.6300 | 1.6400 | 1.6400 | 230,500 |
13 Apr 2022 | 1.6700 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 115,900 |
12 Apr 2022 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 283,300 |
11 Apr 2022 | 1.6900 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 109,400 |
08 Apr 2022 | 1.6100 | 1.7600 | 1.6100 | 1.7200 | 1.7200 | 201,400 |
07 Apr 2022 | 1.7800 | 1.7800 | 1.6200 | 1.6300 | 1.6300 | 336,500 |
06 Apr 2022 | 1.9800 | 1.9800 | 1.7600 | 1.7800 | 1.7800 | 373,400 |
05 Apr 2022 | 2.0600 | 2.0700 | 1.9100 | 1.9500 | 1.9500 | 251,500 |
04 Apr 2022 | 2.0400 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 255,700 |
01 Apr 2022 | 2.0400 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 175,900 |
31 Mar 2022 | 2.0800 | 2.0900 | 2.0200 | 2.0800 | 2.0800 | 140,600 |
30 Mar 2022 | 2.1700 | 2.2100 | 2.0800 | 2.0900 | 2.0900 | 167,900 |
29 Mar 2022 | 2.2300 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 204,600 |
28 Mar 2022 | 2.0600 | 2.1700 | 2.0200 | 2.1500 | 2.1500 | 177,900 |
25 Mar 2022 | 2.0300 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 112,100 |
24 Mar 2022 | 2.0400 | 2.0900 | 1.9900 | 2.0300 | 2.0300 | 264,100 |
23 Mar 2022 | 2.1400 | 2.2000 | 2.0300 | 2.0700 | 2.0700 | 254,500 |
22 Mar 2022 | 2.2000 | 2.3200 | 2.1300 | 2.2000 | 2.2000 | 166,900 |
21 Mar 2022 | 2.3200 | 2.3200 | 2.1400 | 2.2100 | 2.2100 | 249,700 |
18 Mar 2022 | 2.1700 | 2.3600 | 2.1200 | 2.2900 | 2.2900 | 477,400 |
17 Mar 2022 | 2.0700 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 218,100 |
16 Mar 2022 | 1.8500 | 2.1000 | 1.8200 | 2.0800 | 2.0800 | 721,500 |
15 Mar 2022 | 1.7500 | 1.8300 | 1.7000 | 1.8100 | 1.8100 | 244,200 |
14 Mar 2022 | 1.8100 | 1.8400 | 1.7100 | 1.7500 | 1.7500 | 354,800 |
11 Mar 2022 | 1.8700 | 1.9800 | 1.7700 | 1.7800 | 1.7800 | 300,200 |
10 Mar 2022 | 1.7600 | 1.8700 | 1.7500 | 1.8500 | 1.8500 | 327,400 |
09 Mar 2022 | 1.7500 | 1.9600 | 1.7300 | 1.8000 | 1.8000 | 1,141,700 |
08 Mar 2022 | 1.5100 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 472,700 |
07 Mar 2022 | 1.4100 | 1.5300 | 1.3900 | 1.5100 | 1.5100 | 271,900 |
04 Mar 2022 | 1.5100 | 1.5300 | 1.4000 | 1.4200 | 1.4200 | 176,000 |
03 Mar 2022 | 1.4500 | 1.5500 | 1.4300 | 1.5400 | 1.5400 | 263,400 |
02 Mar 2022 | 1.4000 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 105,700 |
01 Mar 2022 | 1.4000 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 195,900 |
28 Feb 2022 | 1.3300 | 1.4400 | 1.3100 | 1.4200 | 1.4200 | 256,500 |
25 Feb 2022 | 1.3500 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 210,500 |
24 Feb 2022 | 1.2000 | 1.3600 | 1.1900 | 1.3500 | 1.3500 | 273,100 |
23 Feb 2022 | 1.3000 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 196,600 |
22 Feb 2022 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 239,800 |
18 Feb 2022 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 150,700 |
17 Feb 2022 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 238,800 |
16 Feb 2022 | 1.4300 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 131,700 |
15 Feb 2022 | 1.3300 | 1.4400 | 1.3300 | 1.4300 | 1.4300 | 177,000 |
14 Feb 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 99,600 |
11 Feb 2022 | 1.3500 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 266,200 |
10 Feb 2022 | 1.3500 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 548,000 |
09 Feb 2022 | 1.4700 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 440,300 |
08 Feb 2022 | 1.5000 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 375,700 |
07 Feb 2022 | 1.5000 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 263,100 |
04 Feb 2022 | 1.4600 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 198,100 |
03 Feb 2022 | 1.5200 | 1.5600 | 1.4400 | 1.4600 | 1.4600 | 232,700 |
02 Feb 2022 | 1.6100 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 555,700 |
01 Feb 2022 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 166,500 |
31 Jan 2022 | 1.4300 | 1.6100 | 1.4300 | 1.6000 | 1.6000 | 240,700 |
28 Jan 2022 | 1.4400 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 191,200 |
27 Jan 2022 | 1.4700 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 176,900 |
26 Jan 2022 | 1.5900 | 1.6300 | 1.4600 | 1.4800 | 1.4800 | 179,700 |
25 Jan 2022 | 1.5000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 181,500 |
24 Jan 2022 | 1.4300 | 1.5500 | 1.4100 | 1.5300 | 1.5300 | 309,900 |
21 Jan 2022 | 1.5900 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 277,100 |
20 Jan 2022 | 1.7100 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 257,800 |
19 Jan 2022 | 1.7500 | 1.7700 | 1.6700 | 1.6800 | 1.6800 | 185,900 |
18 Jan 2022 | 1.8400 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 175,100 |
14 Jan 2022 | 1.8300 | 1.8800 | 1.7700 | 1.8600 | 1.8600 | 273,700 |
13 Jan 2022 | 1.9000 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 154,300 |
12 Jan 2022 | 1.9100 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 229,000 |
11 Jan 2022 | 1.8800 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 267,100 |
10 Jan 2022 | 1.9200 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 266,500 |
07 Jan 2022 | 1.9600 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 170,900 |
06 Jan 2022 | 1.9900 | 2.0600 | 1.9300 | 1.9600 | 1.9600 | 116,000 |
05 Jan 2022 | 2.1000 | 2.1700 | 1.9700 | 1.9900 | 1.9900 | 243,800 |
04 Jan 2022 | 2.1400 | 2.1600 | 2.0300 | 2.1100 | 2.1100 | 139,400 |
03 Jan 2022 | 2.0300 | 2.1500 | 2.0000 | 2.1100 | 2.1100 | 229,200 |
31 Dec 2021 | 2.0600 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 231,100 |
30 Dec 2021 | 2.0900 | 2.2300 | 2.0500 | 2.0800 | 2.0800 | 350,000 |
29 Dec 2021 | 2.1300 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 250,700 |
28 Dec 2021 | 2.1800 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | 202,300 |
27 Dec 2021 | 2.2600 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 200,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |