Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 0.9120 | 0.9120 | 0.8000 | 0.8200 | 0.8200 | 34,496 |
24 May 2022 | 0.8200 | 0.9260 | 0.8200 | 0.9260 | 0.9260 | 7,359 |
23 May 2022 | 0.8220 | 0.8220 | 0.8200 | 0.8200 | 0.8200 | 4,131 |
20 May 2022 | 0.8740 | 0.9000 | 0.8520 | 0.9000 | 0.9000 | 13,181 |
19 May 2022 | 0.9400 | 0.9400 | 0.8120 | 0.8740 | 0.8740 | 97,249 |
18 May 2022 | 0.8300 | 0.9360 | 0.8300 | 0.9360 | 0.9360 | 12,331 |
17 May 2022 | 0.9420 | 0.9600 | 0.8280 | 0.8700 | 0.8700 | 72,642 |
16 May 2022 | 0.7600 | 0.9920 | 0.7360 | 0.9380 | 0.9380 | 193,935 |
13 May 2022 | 1.1800 | 1.1800 | 0.7000 | 0.7200 | 0.7200 | 128,079 |
12 May 2022 | 0.8120 | 1.2500 | 0.7120 | 0.7820 | 0.7820 | 310,290 |
11 May 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,500 |
10 May 2022 | 0.6660 | 0.8280 | 0.6660 | 0.7060 | 0.7060 | 14,613 |
09 May 2022 | 0.6100 | 0.8980 | 0.6100 | 0.7580 | 0.7580 | 40,714 |
06 May 2022 | 0.7600 | 0.8800 | 0.6320 | 0.7560 | 0.7560 | 28,193 |
05 May 2022 | 0.7980 | 0.7980 | 0.6320 | 0.7600 | 0.7600 | 70,106 |
04 May 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,750 |
03 May 2022 | 0.7760 | 0.8000 | 0.7760 | 0.7900 | 0.7900 | 14,247 |
02 May 2022 | 0.9300 | 0.9600 | 0.8800 | 0.8800 | 0.8800 | 54,484 |
29 Apr 2022 | 1.1400 | 1.1400 | 0.6080 | 0.9300 | 0.9300 | 12,558 |
28 Apr 2022 | 1.1350 | 1.1350 | 0.9420 | 1.0000 | 1.0000 | 4,304 |
27 Apr 2022 | 0.9500 | 0.9940 | 0.9100 | 0.9100 | 0.9100 | 39,687 |
26 Apr 2022 | 0.8760 | 0.9000 | 0.8760 | 0.9000 | 0.9000 | 38,397 |
25 Apr 2022 | 0.9220 | 0.9220 | 0.8200 | 0.8760 | 0.8760 | 20,746 |
22 Apr 2022 | 0.8500 | 0.9500 | 0.8500 | 0.9220 | 0.9220 | 29,867 |
21 Apr 2022 | 1.0400 | 1.0900 | 0.9000 | 0.9000 | 0.9000 | 64,181 |
20 Apr 2022 | 1.0450 | 1.1100 | 0.9700 | 0.9980 | 0.9980 | 94,562 |
19 Apr 2022 | 1.0950 | 1.0950 | 0.9980 | 1.0000 | 1.0000 | 19,580 |
14 Apr 2022 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 717 |
13 Apr 2022 | 1.1450 | 1.1700 | 1.0050 | 1.1000 | 1.1000 | 64,531 |
12 Apr 2022 | 1.1000 | 1.1350 | 1.0000 | 1.1350 | 1.1350 | 59,671 |
11 Apr 2022 | 1.1000 | 1.1950 | 0.9520 | 1.1950 | 1.1950 | 43,965 |
08 Apr 2022 | 0.9440 | 1.2050 | 0.9400 | 1.0900 | 1.0900 | 20,635 |
07 Apr 2022 | 0.9000 | 0.9400 | 0.8660 | 0.9380 | 0.9380 | 22,165 |
06 Apr 2022 | 0.9000 | 0.9460 | 0.8260 | 0.8660 | 0.8660 | 20,228 |
05 Apr 2022 | 0.9300 | 0.9320 | 0.8480 | 0.9120 | 0.9120 | 10,372 |
04 Apr 2022 | 0.8400 | 0.9000 | 0.7860 | 0.8520 | 0.8520 | 61,947 |
01 Apr 2022 | 0.9380 | 0.9500 | 0.7740 | 0.8500 | 0.8500 | 50,255 |
31 Mar 2022 | 0.8480 | 1.1000 | 0.8480 | 0.9380 | 0.9380 | 59,464 |
30 Mar 2022 | 0.7460 | 0.8380 | 0.7300 | 0.7600 | 0.7600 | 6,786 |
29 Mar 2022 | 0.8000 | 0.8480 | 0.7360 | 0.8180 | 0.8180 | 7,355 |
28 Mar 2022 | 0.7500 | 0.8480 | 0.7500 | 0.7600 | 0.7600 | 16,574 |
25 Mar 2022 | 0.7560 | 0.7940 | 0.7080 | 0.7540 | 0.7540 | 55,427 |
24 Mar 2022 | 0.8600 | 0.9340 | 0.7560 | 0.7680 | 0.7680 | 84,060 |
23 Mar 2022 | 0.8340 | 0.8340 | 0.7580 | 0.7580 | 0.7580 | 6,439 |
22 Mar 2022 | 0.7720 | 0.7900 | 0.7160 | 0.7240 | 0.7240 | 59,681 |
21 Mar 2022 | 0.7140 | 0.7720 | 0.6800 | 0.7720 | 0.7720 | 11,880 |
18 Mar 2022 | 0.6840 | 0.7160 | 0.6800 | 0.7160 | 0.7160 | 20,820 |
17 Mar 2022 | 0.6700 | 0.7200 | 0.6680 | 0.6900 | 0.6900 | 60,305 |
16 Mar 2022 | 0.7020 | 0.7020 | 0.6440 | 0.6700 | 0.6700 | 172,393 |
15 Mar 2022 | 0.7980 | 0.7980 | 0.6700 | 0.6700 | 0.6700 | 202,127 |
14 Mar 2022 | 0.7300 | 0.8000 | 0.7300 | 0.7360 | 0.7360 | 54,040 |
11 Mar 2022 | 0.7880 | 0.8500 | 0.7160 | 0.7240 | 0.7240 | 52,198 |
10 Mar 2022 | 0.7520 | 0.7980 | 0.7000 | 0.7340 | 0.7340 | 96,418 |
09 Mar 2022 | 0.7980 | 0.8000 | 0.7300 | 0.7520 | 0.7520 | 21,128 |
08 Mar 2022 | 0.6500 | 0.8040 | 0.6500 | 0.7820 | 0.7820 | 106,136 |
07 Mar 2022 | 0.6000 | 0.7900 | 0.6000 | 0.6700 | 0.6700 | 44,175 |
04 Mar 2022 | 0.8000 | 0.8480 | 0.7020 | 0.8060 | 0.8060 | 138,320 |
03 Mar 2022 | 1.0300 | 1.0300 | 0.8000 | 0.8280 | 0.8280 | 173,285 |
02 Mar 2022 | 1.0350 | 1.1450 | 0.8100 | 0.9620 | 0.9620 | 200,776 |
01 Mar 2022 | 1.1050 | 1.4850 | 0.9140 | 1.0350 | 1.0350 | 899,852 |
28 Feb 2022 | 0.6180 | 0.9980 | 0.6000 | 0.8380 | 0.8380 | 414,491 |
25 Feb 2022 | 0.6400 | 0.6480 | 0.5300 | 0.5300 | 0.5300 | 7,063 |
24 Feb 2022 | 0.3440 | 0.6200 | 0.3440 | 0.5580 | 0.5580 | 11,500 |
23 Feb 2022 | 0.6680 | 0.6680 | 0.6540 | 0.6540 | 0.6540 | 4,974 |
22 Feb 2022 | 0.6360 | 0.6700 | 0.6040 | 0.6680 | 0.6680 | 172,389 |
21 Feb 2022 | 0.7220 | 0.8020 | 0.6220 | 0.7200 | 0.7200 | 18,353 |
18 Feb 2022 | 0.8400 | 0.9760 | 0.6160 | 0.7600 | 0.7600 | 250,415 |
17 Feb 2022 | 0.8420 | 0.9940 | 0.8400 | 0.8400 | 0.8400 | 154,603 |
16 Feb 2022 | 1.0050 | 1.0050 | 0.9780 | 0.9800 | 0.9800 | 34,168 |
15 Feb 2022 | 0.9900 | 1.1300 | 0.9900 | 1.0950 | 1.0950 | 9,876 |
14 Feb 2022 | 1.1200 | 1.1200 | 0.9480 | 0.9900 | 0.9900 | 58,997 |
11 Feb 2022 | 1.0000 | 1.1200 | 0.9060 | 1.1200 | 1.1200 | 36,727 |
10 Feb 2022 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | 1.0000 | 15,955 |
09 Feb 2022 | 0.8640 | 0.9380 | 0.8620 | 0.9200 | 0.9200 | 7,172 |
08 Feb 2022 | 0.9000 | 0.9060 | 0.8140 | 0.9000 | 0.9000 | 59,880 |
07 Feb 2022 | 0.9180 | 0.9440 | 0.8500 | 0.9140 | 0.9140 | 73,240 |
04 Feb 2022 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 89,385 |
03 Feb 2022 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 17,480 |
02 Feb 2022 | 1.1500 | 1.1500 | 0.9800 | 1.0300 | 1.0300 | 18,118 |
01 Feb 2022 | 0.9660 | 1.0550 | 0.9520 | 1.0550 | 1.0550 | 32,231 |
31 Jan 2022 | 0.9700 | 0.9700 | 0.9060 | 0.9400 | 0.9400 | 24,147 |
28 Jan 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9780 | 0.9780 | 23,576 |
27 Jan 2022 | 1.0100 | 1.1400 | 0.9700 | 0.9980 | 0.9980 | 41,094 |
26 Jan 2022 | 1.0300 | 1.0300 | 0.9980 | 1.0100 | 1.0100 | 10,561 |
25 Jan 2022 | 1.0000 | 1.0500 | 0.9900 | 0.9980 | 0.9980 | 40,686 |
24 Jan 2022 | 1.2050 | 1.2050 | 1.0150 | 1.0650 | 1.0650 | 83,111 |
21 Jan 2022 | 1.1200 | 1.2150 | 1.1100 | 1.2050 | 1.2050 | 38,120 |
20 Jan 2022 | 1.2950 | 1.2950 | 1.1200 | 1.1200 | 1.1200 | 74,275 |
19 Jan 2022 | 1.1950 | 1.1950 | 1.1500 | 1.1500 | 1.1500 | 3,902 |
18 Jan 2022 | 1.1800 | 1.1950 | 1.1100 | 1.1950 | 1.1950 | 29,234 |
17 Jan 2022 | 1.2500 | 1.2500 | 1.0950 | 1.1950 | 1.1950 | 51,197 |
14 Jan 2022 | 1.3350 | 1.3350 | 1.1100 | 1.3000 | 1.3000 | 173,392 |
13 Jan 2022 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 477 |
12 Jan 2022 | 1.2500 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 11,900 |
11 Jan 2022 | 1.2500 | 1.3250 | 1.2000 | 1.2500 | 1.2500 | 66,016 |
10 Jan 2022 | 1.3000 | 1.3400 | 1.1850 | 1.2400 | 1.2400 | 61,648 |
07 Jan 2022 | 1.3500 | 1.3850 | 1.3150 | 1.3200 | 1.3200 | 16,308 |
05 Jan 2022 | 1.2500 | 1.3600 | 1.2000 | 1.3500 | 1.3500 | 55,868 |
04 Jan 2022 | 1.2600 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 450 |
03 Jan 2022 | 1.1800 | 1.2350 | 1.1500 | 1.2250 | 1.2250 | 5,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |