Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 1.2200 | 1.2825 | 1.2175 | 1.2400 | 1.2400 | 3,194,115 |
30 June 2022 | 1.2500 | 1.2650 | 1.2075 | 1.2100 | 1.2100 | 5,270,485 |
29 June 2022 | 1.3100 | 1.3100 | 1.2350 | 1.2400 | 1.2400 | 7,439,065 |
28 June 2022 | 1.3400 | 1.3775 | 1.3250 | 1.3500 | 1.3500 | 7,422,400 |
27 June 2022 | 1.3800 | 1.3850 | 1.3200 | 1.3400 | 1.3400 | 9,195,380 |
24 June 2022 | 1.3250 | 1.3950 | 1.3100 | 1.3750 | 1.3750 | 6,336,576 |
23 June 2022 | 1.4350 | 1.4350 | 1.3500 | 1.3600 | 1.3600 | 4,106,230 |
22 June 2022 | 1.4400 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 4,227,378 |
21 June 2022 | 1.4650 | 1.4900 | 1.4225 | 1.4350 | 1.4350 | 7,437,514 |
20 June 2022 | 1.5950 | 1.6050 | 1.4500 | 1.4650 | 1.4650 | 6,627,434 |
17 June 2022 | 1.5400 | 1.6350 | 1.5350 | 1.6250 | 1.6250 | 11,470,668 |
16 June 2022 | 1.5050 | 1.5450 | 1.5050 | 1.5300 | 1.5300 | 6,188,284 |
15 June 2022 | 1.5150 | 1.5500 | 1.4750 | 1.4850 | 1.4850 | 4,917,561 |
14 June 2022 | 1.5200 | 1.5850 | 1.5125 | 1.5450 | 1.5450 | 8,259,976 |
10 June 2022 | 1.5600 | 1.5700 | 1.5400 | 1.5550 | 1.5550 | 3,301,667 |
09 June 2022 | 1.6200 | 1.6450 | 1.5775 | 1.5850 | 1.5850 | 3,859,857 |
08 June 2022 | 1.5850 | 1.6150 | 1.5800 | 1.6050 | 1.6050 | 3,626,119 |
07 June 2022 | 1.5750 | 1.5800 | 1.5450 | 1.5600 | 1.5600 | 5,543,844 |
06 June 2022 | 1.5700 | 1.5900 | 1.5550 | 1.5900 | 1.5900 | 3,696,313 |
03 June 2022 | 1.5750 | 1.6050 | 1.5725 | 1.5800 | 1.5800 | 3,587,007 |
02 June 2022 | 1.5300 | 1.5450 | 1.5100 | 1.5350 | 1.5350 | 3,667,801 |
01 June 2022 | 1.5300 | 1.5450 | 1.5000 | 1.5100 | 1.5100 | 3,020,929 |
31 May 2022 | 1.5900 | 1.5950 | 1.5550 | 1.5800 | 1.5800 | 4,105,241 |
30 May 2022 | 1.5200 | 1.5750 | 1.5100 | 1.5650 | 1.5650 | 4,793,230 |
27 May 2022 | 1.5300 | 1.5500 | 1.5150 | 1.5150 | 1.5150 | 3,433,049 |
26 May 2022 | 1.5550 | 1.5700 | 1.5350 | 1.5400 | 1.5400 | 3,449,781 |
25 May 2022 | 1.6000 | 1.6450 | 1.5800 | 1.5850 | 1.5850 | 5,037,975 |
24 May 2022 | 1.5750 | 1.5950 | 1.5450 | 1.5550 | 1.5550 | 4,632,537 |
23 May 2022 | 1.5600 | 1.5700 | 1.5425 | 1.5650 | 1.5650 | 2,851,640 |
20 May 2022 | 1.5400 | 1.5550 | 1.5200 | 1.5500 | 1.5500 | 3,485,695 |
19 May 2022 | 1.4650 | 1.5025 | 1.4575 | 1.4950 | 1.4950 | 4,402,474 |
18 May 2022 | 1.4700 | 1.5000 | 1.4600 | 1.4750 | 1.4750 | 3,565,157 |
17 May 2022 | 1.4950 | 1.5050 | 1.4575 | 1.4700 | 1.4700 | 4,055,103 |
16 May 2022 | 1.4950 | 1.5150 | 1.4700 | 1.4850 | 1.4850 | 2,291,274 |
13 May 2022 | 1.4600 | 1.4850 | 1.4550 | 1.4800 | 1.4800 | 2,916,708 |
12 May 2022 | 1.5350 | 1.5450 | 1.4600 | 1.4650 | 1.4650 | 8,792,634 |
11 May 2022 | 1.5150 | 1.5425 | 1.5000 | 1.5350 | 1.5350 | 5,243,256 |
10 May 2022 | 1.4850 | 1.5250 | 1.4500 | 1.5200 | 1.5200 | 9,117,440 |
09 May 2022 | 1.5900 | 1.5950 | 1.5200 | 1.5250 | 1.5250 | 5,670,602 |
06 May 2022 | 1.6450 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 4,520,570 |
05 May 2022 | 1.6650 | 1.6900 | 1.6250 | 1.6900 | 1.6900 | 5,795,143 |
04 May 2022 | 1.7100 | 1.7100 | 1.5950 | 1.6050 | 1.6050 | 5,416,181 |
03 May 2022 | 1.7150 | 1.7150 | 1.6750 | 1.6800 | 1.6800 | 5,056,121 |
02 May 2022 | 1.8150 | 1.8550 | 1.7600 | 1.7700 | 1.7700 | 5,623,219 |
29 Apr 2022 | 1.8300 | 1.8800 | 1.7875 | 1.8600 | 1.8600 | 5,686,634 |
28 Apr 2022 | 1.8300 | 1.8900 | 1.7550 | 1.8750 | 1.8750 | 12,598,271 |
27 Apr 2022 | 2.0300 | 2.0400 | 1.9800 | 2.0000 | 2.0000 | 6,282,956 |
26 Apr 2022 | 2.0400 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 2,790,883 |
22 Apr 2022 | 2.0800 | 2.1350 | 2.0800 | 2.1200 | 2.1200 | 2,258,052 |
21 Apr 2022 | 2.1800 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 2,892,880 |
20 Apr 2022 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 3,557,643 |
19 Apr 2022 | 2.2000 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 3,618,397 |
14 Apr 2022 | 2.1900 | 2.2450 | 2.1800 | 2.2100 | 2.2100 | 4,582,985 |
13 Apr 2022 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 2,185,269 |
12 Apr 2022 | 2.0900 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 2,694,121 |
11 Apr 2022 | 2.0600 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 1,755,417 |
08 Apr 2022 | 2.0100 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 2,148,689 |
07 Apr 2022 | 2.0000 | 2.0300 | 1.9950 | 2.0000 | 2.0000 | 1,712,999 |
06 Apr 2022 | 2.0200 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 2,160,305 |
05 Apr 2022 | 2.1000 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 3,957,574 |
04 Apr 2022 | 2.1400 | 2.1900 | 2.1100 | 2.1200 | 2.1200 | 3,847,327 |
01 Apr 2022 | 2.1700 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 2,174,923 |
31 Mar 2022 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 2,981,776 |
30 Mar 2022 | 2.1400 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 3,383,757 |
29 Mar 2022 | 2.1500 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 1,659,116 |
28 Mar 2022 | 2.1800 | 2.1950 | 2.1600 | 2.1800 | 2.1800 | 1,635,746 |
25 Mar 2022 | 2.1700 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 3,161,893 |
24 Mar 2022 | 2.1500 | 2.1950 | 2.1500 | 2.1700 | 2.1700 | 2,819,594 |
23 Mar 2022 | 2.1300 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 2,361,438 |
22 Mar 2022 | 2.1900 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 2,751,198 |
21 Mar 2022 | 2.2000 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 3,565,949 |
18 Mar 2022 | 2.1000 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 19,069,014 |
17 Mar 2022 | 2.0700 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 3,701,601 |
16 Mar 2022 | 2.0300 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 4,782,534 |
15 Mar 2022 | 2.0400 | 2.0750 | 2.0000 | 2.0700 | 2.0700 | 5,586,249 |
14 Mar 2022 | 2.1300 | 2.1650 | 2.1000 | 2.1600 | 2.1600 | 6,549,649 |
11 Mar 2022 | 2.0700 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 5,686,642 |
10 Mar 2022 | 2.0000 | 2.0700 | 1.9850 | 2.0700 | 2.0700 | 9,435,951 |
09 Mar 2022 | 2.0500 | 2.0650 | 2.0000 | 2.0600 | 2.0600 | 5,912,516 |
08 Mar 2022 | 2.0500 | 2.0700 | 1.9600 | 2.0100 | 2.0100 | 9,200,608 |
07 Mar 2022 | 1.9700 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 8,151,936 |
04 Mar 2022 | 1.8650 | 1.9300 | 1.8650 | 1.9050 | 1.9050 | 7,156,231 |
03 Mar 2022 | 1.8700 | 1.9150 | 1.8550 | 1.8650 | 1.8650 | 6,605,418 |
02 Mar 2022 | 1.8500 | 1.8950 | 1.8300 | 1.8700 | 1.8700 | 8,074,774 |
01 Mar 2022 | 1.8000 | 1.8225 | 1.7700 | 1.7900 | 1.7900 | 3,618,859 |
28 Feb 2022 | 1.8150 | 1.8600 | 1.7950 | 1.8500 | 1.8500 | 4,378,294 |
25 Feb 2022 | 1.8000 | 1.8400 | 1.7950 | 1.7950 | 1.7950 | 4,621,087 |
24 Feb 2022 | 1.8100 | 1.8950 | 1.7900 | 1.8850 | 1.8850 | 7,505,123 |
23 Feb 2022 | 1.8200 | 1.8200 | 1.7350 | 1.8100 | 1.8100 | 4,395,394 |
22 Feb 2022 | 1.8000 | 1.8500 | 1.7650 | 1.8300 | 1.8300 | 4,937,346 |
21 Feb 2022 | 1.7950 | 1.8550 | 1.7800 | 1.7850 | 1.7850 | 7,308,654 |
18 Feb 2022 | 1.8300 | 1.8400 | 1.7950 | 1.8050 | 1.8050 | 10,597,019 |
17 Feb 2022 | 1.7100 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 6,727,947 |
16 Feb 2022 | 1.6950 | 1.6950 | 1.6600 | 1.6900 | 1.6900 | 3,211,702 |
15 Feb 2022 | 1.7050 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 8,730,166 |
14 Feb 2022 | 1.6300 | 1.6775 | 1.6250 | 1.6650 | 1.6650 | 7,149,352 |
11 Feb 2022 | 1.5500 | 1.5750 | 1.5300 | 1.5500 | 1.5500 | 4,283,669 |
10 Feb 2022 | 1.6050 | 1.6250 | 1.5800 | 1.5850 | 1.5850 | 5,569,212 |
09 Feb 2022 | 1.6000 | 1.6000 | 1.5675 | 1.5950 | 1.5950 | 3,834,815 |
08 Feb 2022 | 1.5850 | 1.6150 | 1.5750 | 1.5850 | 1.5850 | 5,861,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |