Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 1.1650 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | 2,369 |
30 June 2022 | 1.2850 | 1.2950 | 1.1600 | 1.1600 | 1.1600 | 52,353 |
29 June 2022 | 1.0900 | 1.3250 | 1.0900 | 1.3000 | 1.3000 | 54,700 |
28 June 2022 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 12,932 |
27 June 2022 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 16,325 |
24 June 2022 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 69,309 |
23 June 2022 | 1.0000 | 1.0950 | 1.0000 | 1.0800 | 1.0800 | 83,799 |
22 June 2022 | 1.0050 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 100,222 |
21 June 2022 | 1.0450 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 75,947 |
20 June 2022 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 16,337 |
17 June 2022 | 1.0300 | 1.0550 | 1.0000 | 1.0450 | 1.0450 | 34,506 |
16 June 2022 | 1.0500 | 1.0550 | 1.0400 | 1.0450 | 1.0450 | 16,866 |
15 June 2022 | 1.0850 | 1.1000 | 1.0450 | 1.0950 | 1.0950 | 327,233 |
14 June 2022 | 1.1350 | 1.1350 | 1.0400 | 1.0550 | 1.0550 | 31,351 |
10 June 2022 | 1.0550 | 1.1500 | 1.0550 | 1.1050 | 1.1050 | 3,736 |
09 June 2022 | 1.1350 | 1.1350 | 1.0800 | 1.1200 | 1.1200 | 37,764 |
08 June 2022 | 1.1650 | 1.1750 | 1.1400 | 1.1600 | 1.1600 | 35,509 |
07 June 2022 | 1.1650 | 1.1650 | 1.1350 | 1.1600 | 1.1600 | 19,689 |
06 June 2022 | 1.1950 | 1.1950 | 1.1600 | 1.1950 | 1.1950 | 47,661 |
03 June 2022 | 1.2100 | 1.2700 | 1.1900 | 1.2150 | 1.2150 | 10,150 |
02 June 2022 | 1.2000 | 1.2250 | 1.1950 | 1.2000 | 1.2000 | 3,785 |
01 June 2022 | 1.2050 | 1.2500 | 1.2050 | 1.2400 | 1.2400 | 6,525 |
31 May 2022 | 1.2600 | 1.2650 | 1.2350 | 1.2400 | 1.2400 | 2,977 |
30 May 2022 | 1.2000 | 1.2350 | 1.2000 | 1.2250 | 1.2250 | 14,008 |
27 May 2022 | 1.1900 | 1.2350 | 1.1900 | 1.2350 | 1.2350 | 3,323 |
26 May 2022 | 1.2250 | 1.2250 | 1.1800 | 1.2000 | 1.2000 | 23,077 |
25 May 2022 | 1.2200 | 1.2750 | 1.2100 | 1.2400 | 1.2400 | 25,553 |
24 May 2022 | 1.2300 | 1.2950 | 1.2300 | 1.2950 | 1.2950 | 5,218 |
23 May 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 31,253 |
20 May 2022 | 1.2500 | 1.3000 | 1.2150 | 1.3000 | 1.3000 | 100,914 |
19 May 2022 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 3,191 |
18 May 2022 | 1.2500 | 1.3250 | 1.2500 | 1.3250 | 1.3250 | 26,412 |
17 May 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 2,536 |
16 May 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
13 May 2022 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 11,917 |
12 May 2022 | 1.2750 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 71,818 |
11 May 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
10 May 2022 | 1.2450 | 1.3200 | 1.2450 | 1.2500 | 1.2500 | 20,858 |
09 May 2022 | 1.3300 | 1.3300 | 1.2550 | 1.3000 | 1.3000 | 21,118 |
06 May 2022 | 1.2700 | 1.3300 | 1.2450 | 1.3200 | 1.3200 | 94,789 |
05 May 2022 | 1.2700 | 1.3250 | 1.2700 | 1.3050 | 1.3050 | 12,880 |
04 May 2022 | 1.2700 | 1.2950 | 1.2475 | 1.2900 | 1.2900 | 19,267 |
03 May 2022 | 1.2650 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 41,674 |
02 May 2022 | 1.3400 | 1.3400 | 1.2650 | 1.2650 | 1.2650 | 25,937 |
29 Apr 2022 | 1.3400 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 26,664 |
28 Apr 2022 | 1.3450 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 13,223 |
27 Apr 2022 | 1.3500 | 1.3550 | 1.3000 | 1.3000 | 1.3000 | 76,748 |
26 Apr 2022 | 1.3150 | 1.3550 | 1.3150 | 1.3550 | 1.3550 | 64,456 |
22 Apr 2022 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 8,398 |
21 Apr 2022 | 1.3300 | 1.3450 | 1.2950 | 1.3400 | 1.3400 | 6,657 |
20 Apr 2022 | 1.3050 | 1.3300 | 1.3000 | 1.3150 | 1.3150 | 38,110 |
19 Apr 2022 | 1.3400 | 1.3450 | 1.3100 | 1.3150 | 1.3150 | 19,714 |
14 Apr 2022 | 1.2800 | 1.3950 | 1.2750 | 1.3400 | 1.3400 | 60,592 |
13 Apr 2022 | 1.3000 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | 9,568 |
12 Apr 2022 | 1.2900 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | 5,219 |
11 Apr 2022 | 1.2850 | 1.3150 | 1.2850 | 1.3150 | 1.3150 | 16,166 |
08 Apr 2022 | 1.2450 | 1.3000 | 1.2450 | 1.2950 | 1.2950 | 40,245 |
07 Apr 2022 | 1.2900 | 1.3200 | 1.2350 | 1.2500 | 1.2500 | 29,755 |
06 Apr 2022 | 1.2400 | 1.2950 | 1.2300 | 1.2950 | 1.2950 | 36,044 |
05 Apr 2022 | 1.2700 | 1.2750 | 1.2500 | 1.2600 | 1.2600 | 14,104 |
04 Apr 2022 | 1.2400 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 18,729 |
01 Apr 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 50,010 |
31 Mar 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 18,543 |
30 Mar 2022 | 1.1800 | 1.2300 | 1.1750 | 1.2000 | 1.2000 | 111,522 |
29 Mar 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 15,301 |
28 Mar 2022 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 55,649 |
25 Mar 2022 | 1.2150 | 1.2450 | 1.1900 | 1.2400 | 1.2400 | 204,068 |
24 Mar 2022 | 1.1850 | 1.2450 | 1.1850 | 1.2450 | 1.2450 | 19,881 |
23 Mar 2022 | 1.2150 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 16,634 |
22 Mar 2022 | 1.1800 | 1.2400 | 1.1800 | 1.1950 | 1.1950 | 7,018 |
21 Mar 2022 | 1.1750 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | 7,818 |
18 Mar 2022 | 1.3000 | 1.3000 | 1.2050 | 1.2050 | 1.2050 | 18,815 |
17 Mar 2022 | 1.1800 | 1.2750 | 1.1800 | 1.2750 | 1.2750 | 18,839 |
16 Mar 2022 | 1.1600 | 1.1950 | 1.1400 | 1.1950 | 1.1950 | 55,377 |
15 Mar 2022 | 1.1350 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 6,767 |
14 Mar 2022 | 1.1250 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 11,801 |
11 Mar 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 20,130 |
10 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,478 |
09 Mar 2022 | 1.1450 | 1.1600 | 1.1450 | 1.1600 | 1.1600 | 21,957 |
08 Mar 2022 | 1.1300 | 1.1450 | 1.1300 | 1.1400 | 1.1400 | 48,795 |
07 Mar 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 20,178 |
04 Mar 2022 | 1.2150 | 1.2200 | 1.1850 | 1.2000 | 1.2000 | 1,397 |
03 Mar 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,876 |
02 Mar 2022 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 9,136 |
01 Mar 2022 | 1.2000 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 38,647 |
28 Feb 2022 | 1.2250 | 1.2750 | 1.2050 | 1.2050 | 1.2050 | 55,889 |
25 Feb 2022 | 1.2500 | 1.2800 | 1.2150 | 1.2650 | 1.2650 | 23,087 |
24 Feb 2022 | 1.2100 | 1.2800 | 1.2100 | 1.2550 | 1.2550 | 50,603 |
23 Feb 2022 | 1.1900 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 23,619 |
22 Feb 2022 | 1.2700 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 236,742 |
21 Feb 2022 | 1.3250 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 19,800 |
18 Feb 2022 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 13,216 |
17 Feb 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
16 Feb 2022 | 1.3350 | 1.3450 | 1.3225 | 1.3400 | 1.3400 | 20,363 |
15 Feb 2022 | 1.3100 | 1.3300 | 1.2650 | 1.2650 | 1.2650 | 25,509 |
14 Feb 2022 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 23,417 |
11 Feb 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
10 Feb 2022 | 1.3450 | 1.4000 | 1.3450 | 1.3900 | 1.3900 | 74,330 |
09 Feb 2022 | 1.3450 | 1.4000 | 1.3450 | 1.3950 | 1.3950 | 55,570 |
08 Feb 2022 | 1.3850 | 1.3950 | 1.3350 | 1.3700 | 1.3700 | 88,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |