Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 1.6200 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 181,500 |
29 June 2022 | 1.6000 | 1.6400 | 1.5500 | 1.6100 | 1.6100 | 322,900 |
28 June 2022 | 1.6700 | 1.7600 | 1.6100 | 1.6200 | 1.6200 | 262,900 |
27 June 2022 | 1.7500 | 1.8200 | 1.6600 | 1.6600 | 1.6600 | 375,700 |
24 June 2022 | 1.7400 | 1.9050 | 1.7100 | 1.7300 | 1.7300 | 2,056,600 |
23 June 2022 | 1.7400 | 1.8050 | 1.7100 | 1.7600 | 1.7600 | 291,400 |
22 June 2022 | 1.8100 | 1.8600 | 1.7400 | 1.7400 | 1.7400 | 376,200 |
21 June 2022 | 1.8400 | 1.9800 | 1.8100 | 1.8100 | 1.8100 | 485,500 |
17 June 2022 | 1.8300 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 417,400 |
16 June 2022 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 400,400 |
15 June 2022 | 1.9000 | 1.9200 | 1.8000 | 1.8500 | 1.8500 | 298,000 |
14 June 2022 | 1.9200 | 1.9900 | 1.8500 | 1.8900 | 1.8900 | 273,200 |
13 June 2022 | 1.9100 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 439,500 |
10 June 2022 | 2.0100 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 262,700 |
09 June 2022 | 2.1500 | 2.2000 | 2.0800 | 2.1000 | 2.1000 | 564,100 |
08 June 2022 | 2.1900 | 2.2000 | 2.0800 | 2.1700 | 2.1700 | 474,800 |
07 June 2022 | 2.1800 | 2.3600 | 2.0850 | 2.1500 | 2.1500 | 696,400 |
06 June 2022 | 2.2800 | 2.2900 | 2.0150 | 2.0600 | 2.0600 | 964,300 |
03 June 2022 | 2.2700 | 2.3700 | 2.2650 | 2.3600 | 2.3600 | 430,900 |
02 June 2022 | 2.3300 | 2.3900 | 2.2700 | 2.3300 | 2.3300 | 267,200 |
01 June 2022 | 2.3800 | 2.4700 | 2.3700 | 2.4000 | 2.4000 | 157,300 |
31 May 2022 | 2.4300 | 2.4800 | 2.3900 | 2.4200 | 2.4200 | 205,500 |
27 May 2022 | 2.5900 | 2.6450 | 2.4800 | 2.5100 | 2.5100 | 256,500 |
26 May 2022 | 2.5500 | 2.6400 | 2.5000 | 2.5500 | 2.5500 | 414,500 |
25 May 2022 | 2.4000 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 128,400 |
24 May 2022 | 2.4400 | 2.4600 | 2.3380 | 2.4400 | 2.4400 | 111,900 |
23 May 2022 | 2.4200 | 2.5300 | 2.3870 | 2.4400 | 2.4400 | 147,900 |
20 May 2022 | 2.4500 | 2.4900 | 2.3450 | 2.4200 | 2.4200 | 134,300 |
19 May 2022 | 2.4500 | 2.5150 | 2.3950 | 2.4000 | 2.4000 | 204,500 |
18 May 2022 | 2.4900 | 2.5300 | 2.3400 | 2.4300 | 2.4300 | 243,200 |
17 May 2022 | 2.3100 | 2.5400 | 2.2900 | 2.5200 | 2.5200 | 358,300 |
16 May 2022 | 2.3900 | 2.3900 | 2.2850 | 2.2900 | 2.2900 | 181,700 |
13 May 2022 | 2.3500 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 473,100 |
12 May 2022 | 2.2900 | 2.3900 | 2.2300 | 2.3400 | 2.3400 | 437,900 |
11 May 2022 | 2.3200 | 2.5000 | 2.2400 | 2.3600 | 2.3600 | 336,700 |
10 May 2022 | 2.2300 | 2.4100 | 2.1300 | 2.2900 | 2.2900 | 510,600 |
09 May 2022 | 2.4900 | 2.5100 | 2.3950 | 2.4600 | 2.4600 | 257,100 |
06 May 2022 | 2.4700 | 2.5900 | 2.4500 | 2.4900 | 2.4900 | 308,100 |
05 May 2022 | 2.4600 | 2.6200 | 2.4000 | 2.5400 | 2.5400 | 321,300 |
04 May 2022 | 2.4200 | 2.5100 | 2.3400 | 2.4800 | 2.4800 | 122,500 |
03 May 2022 | 2.2900 | 2.5000 | 2.2500 | 2.4000 | 2.4000 | 260,800 |
02 May 2022 | 2.2500 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 173,000 |
29 Apr 2022 | 2.4300 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 131,200 |
28 Apr 2022 | 2.4000 | 2.4200 | 2.2900 | 2.4200 | 2.4200 | 224,100 |
27 Apr 2022 | 2.4300 | 2.4700 | 2.3500 | 2.3700 | 2.3700 | 204,600 |
26 Apr 2022 | 2.4900 | 2.5400 | 2.4200 | 2.4300 | 2.4300 | 141,800 |
25 Apr 2022 | 2.4200 | 2.4950 | 2.3200 | 2.4900 | 2.4900 | 114,100 |
22 Apr 2022 | 2.4200 | 2.4900 | 2.3700 | 2.4100 | 2.4100 | 118,600 |
21 Apr 2022 | 2.4900 | 2.5300 | 2.3900 | 2.4200 | 2.4200 | 129,500 |
20 Apr 2022 | 2.4400 | 2.5400 | 2.4300 | 2.5100 | 2.5100 | 103,300 |
19 Apr 2022 | 2.5900 | 2.5900 | 2.4400 | 2.4600 | 2.4600 | 692,600 |
18 Apr 2022 | 2.6600 | 2.6600 | 2.5150 | 2.5600 | 2.5600 | 106,900 |
14 Apr 2022 | 2.6900 | 2.7500 | 2.5700 | 2.6300 | 2.6300 | 115,800 |
13 Apr 2022 | 2.5600 | 2.7100 | 2.5500 | 2.6900 | 2.6900 | 211,800 |
12 Apr 2022 | 2.6700 | 2.7700 | 2.5600 | 2.5800 | 2.5800 | 107,500 |
11 Apr 2022 | 2.5400 | 2.6600 | 2.5000 | 2.6400 | 2.6400 | 238,800 |
08 Apr 2022 | 2.6200 | 2.6600 | 2.5200 | 2.5400 | 2.5400 | 198,400 |
07 Apr 2022 | 2.8000 | 2.8050 | 2.5500 | 2.6200 | 2.6200 | 336,700 |
06 Apr 2022 | 3.0300 | 3.0400 | 2.7400 | 2.7700 | 2.7700 | 436,200 |
05 Apr 2022 | 3.1600 | 3.2900 | 3.0200 | 3.0200 | 3.0200 | 438,700 |
04 Apr 2022 | 3.0000 | 3.1900 | 2.9500 | 3.1500 | 3.1500 | 275,000 |
01 Apr 2022 | 3.0900 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 244,300 |
31 Mar 2022 | 3.1200 | 3.1700 | 3.0400 | 3.0400 | 3.0400 | 183,700 |
30 Mar 2022 | 3.0900 | 3.2300 | 3.0700 | 3.1000 | 3.1000 | 191,200 |
29 Mar 2022 | 3.1100 | 3.2700 | 3.0500 | 3.1200 | 3.1200 | 239,400 |
28 Mar 2022 | 3.0800 | 3.1300 | 3.0000 | 3.0600 | 3.0600 | 215,400 |
25 Mar 2022 | 3.1300 | 3.2000 | 3.0400 | 3.0500 | 3.0500 | 158,800 |
24 Mar 2022 | 3.1200 | 3.1800 | 3.0400 | 3.1500 | 3.1500 | 247,600 |
23 Mar 2022 | 3.1700 | 3.2100 | 3.0400 | 3.1400 | 3.1400 | 354,700 |
22 Mar 2022 | 3.1700 | 3.3200 | 3.1400 | 3.2400 | 3.2400 | 265,700 |
21 Mar 2022 | 3.3300 | 3.3600 | 3.1150 | 3.1300 | 3.1300 | 322,300 |
18 Mar 2022 | 3.2500 | 3.4700 | 3.2100 | 3.3200 | 3.3200 | 333,900 |
17 Mar 2022 | 3.1900 | 3.3400 | 3.1600 | 3.2900 | 3.2900 | 177,900 |
16 Mar 2022 | 3.0800 | 3.4100 | 3.0800 | 3.2300 | 3.2300 | 570,100 |
15 Mar 2022 | 3.0200 | 3.1000 | 2.9700 | 3.0700 | 3.0700 | 322,800 |
14 Mar 2022 | 2.9000 | 3.0100 | 2.8600 | 2.9900 | 2.9900 | 247,200 |
11 Mar 2022 | 3.1500 | 3.1500 | 2.9000 | 2.9000 | 2.9000 | 314,200 |
10 Mar 2022 | 3.0600 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 230,600 |
09 Mar 2022 | 3.0400 | 3.2200 | 3.0000 | 3.1300 | 3.1300 | 252,800 |
08 Mar 2022 | 3.0100 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 393,500 |
07 Mar 2022 | 3.2500 | 3.2700 | 2.9700 | 3.0100 | 3.0100 | 466,900 |
04 Mar 2022 | 3.5100 | 3.5600 | 3.2000 | 3.2400 | 3.2400 | 558,700 |
03 Mar 2022 | 3.3800 | 3.6100 | 3.3200 | 3.5700 | 3.5700 | 526,200 |
02 Mar 2022 | 3.1600 | 3.3700 | 3.1600 | 3.2500 | 3.2500 | 490,700 |
01 Mar 2022 | 3.2500 | 3.3000 | 3.0400 | 3.1900 | 3.1900 | 289,800 |
28 Feb 2022 | 3.2700 | 3.3400 | 3.2000 | 3.2400 | 3.2400 | 155,700 |
25 Feb 2022 | 3.3000 | 3.3900 | 3.2300 | 3.3100 | 3.3100 | 175,500 |
24 Feb 2022 | 3.2000 | 3.3300 | 3.0300 | 3.2600 | 3.2600 | 395,000 |
23 Feb 2022 | 3.4100 | 3.4100 | 3.2500 | 3.2800 | 3.2800 | 206,300 |
22 Feb 2022 | 3.6600 | 3.6900 | 3.2800 | 3.3600 | 3.3600 | 274,700 |
18 Feb 2022 | 3.5000 | 3.6700 | 3.5000 | 3.6500 | 3.6500 | 257,100 |
17 Feb 2022 | 3.5200 | 3.6300 | 3.4500 | 3.5400 | 3.5400 | 217,600 |
16 Feb 2022 | 3.4100 | 3.6400 | 3.4100 | 3.5900 | 3.5900 | 310,600 |
15 Feb 2022 | 3.3700 | 3.5000 | 3.3400 | 3.4400 | 3.4400 | 404,500 |
14 Feb 2022 | 3.3000 | 3.3890 | 3.2600 | 3.3300 | 3.3300 | 121,200 |
11 Feb 2022 | 3.2500 | 3.4400 | 3.2100 | 3.3200 | 3.3200 | 260,000 |
10 Feb 2022 | 3.2000 | 3.4500 | 3.1580 | 3.2500 | 3.2500 | 523,900 |
09 Feb 2022 | 3.2800 | 3.2800 | 3.0500 | 3.2400 | 3.2400 | 1,065,300 |
08 Feb 2022 | 3.2600 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 229,100 |
07 Feb 2022 | 3.3100 | 3.3500 | 3.1900 | 3.2600 | 3.2600 | 299,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |