Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 1.3400 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 22,400 |
01 July 2022 | 1.3200 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 81,500 |
30 June 2022 | 1.3800 | 1.4100 | 1.2600 | 1.3900 | 1.3900 | 99,100 |
29 June 2022 | 1.5800 | 1.5800 | 1.3300 | 1.3700 | 1.3700 | 243,300 |
28 June 2022 | 1.5400 | 1.5800 | 1.4500 | 1.5100 | 1.5100 | 95,900 |
27 June 2022 | 1.6300 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 73,900 |
24 June 2022 | 1.5500 | 1.8000 | 1.5500 | 1.6500 | 1.6500 | 207,400 |
23 June 2022 | 1.6000 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 64,100 |
22 June 2022 | 1.6000 | 1.7300 | 1.5110 | 1.6200 | 1.6200 | 131,800 |
21 June 2022 | 1.9000 | 1.9000 | 1.6000 | 1.6050 | 1.6050 | 180,800 |
17 June 2022 | 1.6900 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 112,400 |
16 June 2022 | 1.6600 | 1.8300 | 1.6210 | 1.6500 | 1.6500 | 183,200 |
15 June 2022 | 1.9800 | 1.9800 | 1.7500 | 1.8600 | 1.8600 | 163,100 |
14 June 2022 | 1.8800 | 1.9780 | 1.8000 | 1.9600 | 1.9600 | 301,100 |
13 June 2022 | 2.3200 | 2.3200 | 1.7800 | 1.9100 | 1.9100 | 1,611,500 |
10 June 2022 | 2.0100 | 2.4700 | 2.0100 | 2.2000 | 2.2000 | 565,300 |
09 June 2022 | 2.0900 | 2.2570 | 1.9500 | 2.0900 | 2.0900 | 734,200 |
08 June 2022 | 1.5600 | 2.2800 | 1.5600 | 2.2400 | 2.2400 | 1,588,100 |
07 June 2022 | 1.6000 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 211,000 |
06 June 2022 | 1.5900 | 1.6700 | 1.5110 | 1.5800 | 1.5800 | 333,800 |
03 June 2022 | 1.4100 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 32,700 |
02 June 2022 | 1.3700 | 1.5000 | 1.3100 | 1.4400 | 1.4400 | 173,400 |
01 June 2022 | 1.4100 | 1.4520 | 1.2600 | 1.2900 | 1.2900 | 175,800 |
31 May 2022 | 1.4500 | 1.5000 | 1.3900 | 1.4700 | 1.4700 | 85,200 |
27 May 2022 | 1.3900 | 1.4800 | 1.3700 | 1.4400 | 1.4400 | 149,000 |
26 May 2022 | 1.3600 | 1.4500 | 1.3160 | 1.4300 | 1.4300 | 143,900 |
25 May 2022 | 1.3400 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 119,100 |
24 May 2022 | 1.4400 | 1.4500 | 1.3100 | 1.3400 | 1.3400 | 513,600 |
23 May 2022 | 1.4500 | 1.5800 | 1.3700 | 1.4500 | 1.4500 | 817,600 |
20 May 2022 | 1.6600 | 1.6800 | 1.4100 | 1.5800 | 1.5800 | 4,603,100 |
19 May 2022 | 1.0900 | 1.7000 | 1.0900 | 1.5800 | 1.5800 | 13,787,600 |
18 May 2022 | 1.0800 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 74,500 |
17 May 2022 | 1.0600 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 49,900 |
16 May 2022 | 1.0500 | 1.1300 | 0.9810 | 1.0900 | 1.0900 | 80,200 |
13 May 2022 | 1.0400 | 1.1340 | 1.0400 | 1.0830 | 1.0830 | 47,200 |
12 May 2022 | 1.0200 | 1.0800 | 0.9800 | 1.0400 | 1.0400 | 117,800 |
11 May 2022 | 1.0300 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 80,900 |
10 May 2022 | 1.2600 | 1.2600 | 1.0900 | 1.0900 | 1.0900 | 35,700 |
09 May 2022 | 1.1900 | 1.1940 | 1.0410 | 1.0470 | 1.0470 | 72,700 |
06 May 2022 | 1.2100 | 1.3000 | 1.0800 | 1.1100 | 1.1100 | 71,100 |
05 May 2022 | 1.3300 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 64,800 |
04 May 2022 | 1.2700 | 1.3470 | 1.2600 | 1.3000 | 1.3000 | 27,800 |
03 May 2022 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 13,700 |
02 May 2022 | 1.3100 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 28,700 |
29 Apr 2022 | 1.3200 | 1.3940 | 1.2540 | 1.3300 | 1.3300 | 49,400 |
28 Apr 2022 | 1.3800 | 1.3800 | 1.2500 | 1.2900 | 1.2900 | 38,900 |
27 Apr 2022 | 1.3100 | 1.4000 | 1.2800 | 1.3400 | 1.3400 | 15,900 |
26 Apr 2022 | 1.3800 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 61,900 |
25 Apr 2022 | 1.3400 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 43,200 |
22 Apr 2022 | 1.4000 | 1.4100 | 1.3170 | 1.3800 | 1.3800 | 18,500 |
21 Apr 2022 | 1.4600 | 1.4950 | 1.3500 | 1.3750 | 1.3750 | 31,700 |
20 Apr 2022 | 1.5000 | 1.5490 | 1.4100 | 1.4200 | 1.4200 | 58,700 |
19 Apr 2022 | 1.4600 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 37,700 |
18 Apr 2022 | 1.5800 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 43,700 |
14 Apr 2022 | 1.5500 | 1.6100 | 1.4000 | 1.4800 | 1.4800 | 162,500 |
13 Apr 2022 | 1.5800 | 1.7070 | 1.5200 | 1.5400 | 1.5400 | 92,000 |
12 Apr 2022 | 1.6400 | 1.6900 | 1.5250 | 1.5500 | 1.5500 | 166,200 |
11 Apr 2022 | 1.6900 | 1.7530 | 1.6200 | 1.6600 | 1.6600 | 96,100 |
08 Apr 2022 | 1.7700 | 1.7700 | 1.6700 | 1.7200 | 1.7200 | 65,900 |
07 Apr 2022 | 1.7980 | 1.7980 | 1.7200 | 1.7400 | 1.7400 | 68,000 |
06 Apr 2022 | 1.9400 | 1.9400 | 1.7500 | 1.7750 | 1.7750 | 82,400 |
05 Apr 2022 | 1.9700 | 1.9900 | 1.8700 | 1.8800 | 1.8800 | 231,900 |
04 Apr 2022 | 1.8400 | 1.9900 | 1.7600 | 1.9700 | 1.9700 | 301,700 |
01 Apr 2022 | 1.7700 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 108,500 |
31 Mar 2022 | 2.0000 | 2.0000 | 1.7500 | 1.7600 | 1.7600 | 197,100 |
30 Mar 2022 | 1.9440 | 2.0500 | 1.8500 | 1.8950 | 1.8950 | 76,400 |
29 Mar 2022 | 2.0200 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 34,100 |
28 Mar 2022 | 2.0000 | 2.0700 | 1.9000 | 1.9300 | 1.9300 | 56,900 |
25 Mar 2022 | 2.0900 | 2.1300 | 1.9600 | 2.0000 | 2.0000 | 45,300 |
24 Mar 2022 | 2.0900 | 2.1000 | 1.9000 | 2.0700 | 2.0700 | 93,600 |
23 Mar 2022 | 1.9900 | 2.0500 | 1.9200 | 2.0300 | 2.0300 | 78,500 |
22 Mar 2022 | 1.9600 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 67,500 |
21 Mar 2022 | 1.9600 | 1.9600 | 1.8600 | 1.9500 | 1.9500 | 59,700 |
18 Mar 2022 | 1.8800 | 2.0000 | 1.8700 | 1.9400 | 1.9400 | 98,200 |
17 Mar 2022 | 1.6900 | 1.8800 | 1.6900 | 1.8300 | 1.8300 | 124,400 |
16 Mar 2022 | 1.7100 | 1.8000 | 1.6500 | 1.7300 | 1.7300 | 97,100 |
15 Mar 2022 | 1.6300 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 147,300 |
14 Mar 2022 | 1.9100 | 1.9400 | 1.6300 | 1.6700 | 1.6700 | 210,600 |
11 Mar 2022 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 135,900 |
10 Mar 2022 | 1.8300 | 2.0500 | 1.8300 | 1.9900 | 1.9900 | 269,100 |
09 Mar 2022 | 2.2000 | 2.2370 | 1.8500 | 1.9300 | 1.9300 | 424,700 |
08 Mar 2022 | 2.2600 | 2.6400 | 2.1200 | 2.2300 | 2.2300 | 2,526,500 |
07 Mar 2022 | 1.6700 | 2.4400 | 1.6700 | 2.1100 | 2.1100 | 1,356,400 |
04 Mar 2022 | 1.8800 | 1.9400 | 1.7030 | 1.7100 | 1.7100 | 86,000 |
03 Mar 2022 | 1.9900 | 2.0070 | 1.8800 | 1.9000 | 1.9000 | 53,900 |
02 Mar 2022 | 2.0000 | 2.0500 | 1.9000 | 1.9100 | 1.9100 | 62,700 |
01 Mar 2022 | 1.9000 | 2.0900 | 1.9000 | 1.9700 | 1.9700 | 46,500 |
28 Feb 2022 | 1.9500 | 1.9900 | 1.8600 | 1.9000 | 1.9000 | 138,400 |
25 Feb 2022 | 2.1200 | 2.2500 | 1.8600 | 1.8600 | 1.8600 | 116,600 |
24 Feb 2022 | 1.9900 | 2.1400 | 1.9100 | 2.1210 | 2.1210 | 57,800 |
23 Feb 2022 | 2.2600 | 2.2750 | 2.1500 | 2.1600 | 2.1600 | 40,500 |
22 Feb 2022 | 2.4200 | 2.5760 | 2.1400 | 2.2100 | 2.2100 | 100,000 |
18 Feb 2022 | 2.5600 | 2.5700 | 2.4000 | 2.4500 | 2.4500 | 51,500 |
17 Feb 2022 | 2.6500 | 2.7900 | 2.5360 | 2.6000 | 2.6000 | 22,900 |
16 Feb 2022 | 2.7700 | 2.7820 | 2.6100 | 2.6100 | 2.6100 | 38,900 |
15 Feb 2022 | 2.7100 | 2.8900 | 2.6300 | 2.7000 | 2.7000 | 61,500 |
14 Feb 2022 | 2.7200 | 2.7200 | 2.5020 | 2.6400 | 2.6400 | 38,100 |
11 Feb 2022 | 2.6300 | 2.7200 | 2.5100 | 2.5600 | 2.5600 | 49,700 |
10 Feb 2022 | 2.6000 | 2.7200 | 2.5350 | 2.6100 | 2.6100 | 34,000 |
09 Feb 2022 | 2.4200 | 2.6600 | 2.4200 | 2.6400 | 2.6400 | 46,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |