Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 0.7100 | 0.7100 | 0.6100 | 0.6480 | 0.6480 | 15,386 |
20 May 2022 | 0.7700 | 0.7880 | 0.7100 | 0.7100 | 0.7100 | 39,934 |
19 May 2022 | 0.8080 | 0.8080 | 0.7500 | 0.7660 | 0.7660 | 34,900 |
18 May 2022 | 0.8480 | 0.8500 | 0.7840 | 0.8200 | 0.8200 | 8,479 |
17 May 2022 | 0.8480 | 0.8500 | 0.8140 | 0.8500 | 0.8500 | 611 |
16 May 2022 | 0.9400 | 0.9400 | 0.8000 | 0.8500 | 0.8500 | 2,771 |
13 May 2022 | 0.9100 | 0.9100 | 0.9040 | 0.9040 | 0.9040 | 6,763 |
12 May 2022 | 0.8800 | 0.8800 | 0.7540 | 0.8760 | 0.8760 | 42,354 |
11 May 2022 | 0.8780 | 0.9040 | 0.8500 | 0.8500 | 0.8500 | 9,953 |
10 May 2022 | 1.0000 | 1.0000 | 0.8300 | 0.8800 | 0.8800 | 43,611 |
09 May 2022 | 1.2100 | 1.2100 | 0.9820 | 0.9820 | 0.9820 | 43,506 |
06 May 2022 | 1.2100 | 1.2300 | 1.1250 | 1.2100 | 1.2100 | 4,175 |
05 May 2022 | 1.2200 | 1.2950 | 1.1850 | 1.2350 | 1.2350 | 20,680 |
04 May 2022 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 201 |
03 May 2022 | 1.1350 | 1.1950 | 1.1100 | 1.1950 | 1.1950 | 2,121 |
02 May 2022 | 1.1500 | 1.1500 | 1.1350 | 1.1350 | 1.1350 | 106 |
29 Apr 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 871 |
28 Apr 2022 | 1.1350 | 1.1350 | 1.1300 | 1.1300 | 1.1300 | 201 |
27 Apr 2022 | 1.1200 | 1.2000 | 1.0650 | 1.1500 | 1.1500 | 4,002 |
26 Apr 2022 | 1.1650 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 3,991 |
25 Apr 2022 | 1.1800 | 1.1800 | 1.0650 | 1.1600 | 1.1600 | 20,952 |
22 Apr 2022 | 1.2000 | 1.2200 | 1.1500 | 1.1650 | 1.1650 | 9,962 |
21 Apr 2022 | 1.3750 | 1.4500 | 1.1700 | 1.2200 | 1.2200 | 33,547 |
20 Apr 2022 | 1.2950 | 1.3850 | 1.2950 | 1.3800 | 1.3800 | 4,091 |
19 Apr 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2950 | 1.2950 | 4,220 |
14 Apr 2022 | 1.1950 | 1.2650 | 1.1800 | 1.2450 | 1.2450 | 146,460 |
13 Apr 2022 | 1.3800 | 1.5000 | 1.1700 | 1.2000 | 1.2000 | 45,437 |
12 Apr 2022 | 1.3500 | 1.4000 | 1.2500 | 1.3850 | 1.3850 | 32,991 |
11 Apr 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,768 |
08 Apr 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 2,624 |
07 Apr 2022 | 1.2800 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 11,532 |
06 Apr 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 3,820 |
05 Apr 2022 | 1.4000 | 1.4000 | 1.3400 | 1.3450 | 1.3450 | 6,833 |
04 Apr 2022 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 855 |
01 Apr 2022 | 1.4950 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 754 |
31 Mar 2022 | 1.5650 | 1.5650 | 1.4900 | 1.4900 | 1.4900 | 1,468 |
30 Mar 2022 | 1.6700 | 1.6700 | 1.4900 | 1.5400 | 1.5400 | 21,718 |
29 Mar 2022 | 1.6200 | 1.7400 | 1.5800 | 1.6700 | 1.6700 | 8,704 |
28 Mar 2022 | 1.5050 | 1.6300 | 1.5050 | 1.6200 | 1.6200 | 1,751 |
25 Mar 2022 | 1.4750 | 1.5000 | 1.4750 | 1.5000 | 1.5000 | 1,388 |
24 Mar 2022 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 255 |
23 Mar 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 293 |
22 Mar 2022 | 1.5200 | 1.5200 | 1.4600 | 1.4750 | 1.4750 | 530 |
21 Mar 2022 | 1.6300 | 1.6300 | 1.4600 | 1.5400 | 1.5400 | 2,313 |
18 Mar 2022 | 1.6000 | 1.6250 | 1.5450 | 1.6150 | 1.6150 | 2,236 |
17 Mar 2022 | 1.4200 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 1,373 |
16 Mar 2022 | 1.4150 | 1.5400 | 1.3700 | 1.3700 | 1.3700 | 3,086 |
15 Mar 2022 | 1.4200 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 522 |
14 Mar 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 887 |
11 Mar 2022 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 361 |
10 Mar 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 174 |
09 Mar 2022 | 1.3250 | 1.4000 | 1.3250 | 1.4000 | 1.4000 | 2,069 |
08 Mar 2022 | 1.3300 | 1.3300 | 1.2300 | 1.3300 | 1.3300 | 5,035 |
07 Mar 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 5,969 |
04 Mar 2022 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 411 |
03 Mar 2022 | 1.5350 | 1.5350 | 1.4900 | 1.4900 | 1.4900 | 757 |
02 Mar 2022 | 1.4300 | 1.5350 | 1.3500 | 1.5350 | 1.5350 | 2,297 |
01 Mar 2022 | 1.4250 | 1.4750 | 1.4250 | 1.4300 | 1.4300 | 699 |
28 Feb 2022 | 1.4900 | 1.4900 | 1.4250 | 1.4250 | 1.4250 | 1,949 |
25 Feb 2022 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 326 |
24 Feb 2022 | 1.6100 | 1.6700 | 1.4900 | 1.4900 | 1.4900 | 3,651 |
23 Feb 2022 | 1.6050 | 1.6800 | 1.4950 | 1.6800 | 1.6800 | 4,411 |
22 Feb 2022 | 1.6350 | 1.6350 | 1.5800 | 1.6050 | 1.6050 | 824 |
21 Feb 2022 | 1.5800 | 1.6400 | 1.4700 | 1.6400 | 1.6400 | 4,365 |
18 Feb 2022 | 1.5850 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 2,228 |
17 Feb 2022 | 1.5850 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 69 |
16 Feb 2022 | 1.5950 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 1,086 |
15 Feb 2022 | 1.6300 | 1.6300 | 1.5450 | 1.5950 | 1.5950 | 1,517 |
14 Feb 2022 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 2,650 |
11 Feb 2022 | 1.6200 | 1.6250 | 1.4500 | 1.5400 | 1.5400 | 10,520 |
10 Feb 2022 | 1.6300 | 1.6850 | 1.6200 | 1.6350 | 1.6350 | 1,770 |
09 Feb 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 2,108 |
08 Feb 2022 | 1.6200 | 1.6650 | 1.6200 | 1.6650 | 1.6650 | 591 |
07 Feb 2022 | 1.7550 | 1.7550 | 1.6100 | 1.6200 | 1.6200 | 8,338 |
04 Feb 2022 | 1.8800 | 1.8800 | 1.6500 | 1.7000 | 1.7000 | 26,774 |
03 Feb 2022 | 2.0000 | 2.4200 | 1.9000 | 1.9000 | 1.9000 | 65,834 |
02 Feb 2022 | 1.7200 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 1,571 |
01 Feb 2022 | 1.8600 | 1.9000 | 1.7200 | 1.7200 | 1.7200 | 11,544 |
31 Jan 2022 | 1.9000 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 2,314 |
28 Jan 2022 | 1.9600 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 5,152 |
27 Jan 2022 | 2.0400 | 2.1000 | 1.9100 | 1.9200 | 1.9200 | 6,646 |
26 Jan 2022 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | 143 |
25 Jan 2022 | 1.9900 | 2.1200 | 1.9900 | 2.0900 | 2.0900 | 376 |
24 Jan 2022 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 7,172 |
21 Jan 2022 | 2.1600 | 2.1600 | 2.0300 | 2.0500 | 2.0500 | 2,729 |
20 Jan 2022 | 2.3900 | 2.3900 | 2.2000 | 2.2000 | 2.2000 | 4,913 |
19 Jan 2022 | 2.1400 | 2.2200 | 2.1300 | 2.2200 | 2.2200 | 3,037 |
18 Jan 2022 | 2.2200 | 2.3300 | 2.1600 | 2.1600 | 2.1600 | 836 |
17 Jan 2022 | 2.2500 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | 4,230 |
14 Jan 2022 | 2.2000 | 2.3300 | 2.1600 | 2.2900 | 2.2900 | 6,852 |
13 Jan 2022 | 2.2600 | 2.2600 | 2.1200 | 2.2000 | 2.2000 | 4,302 |
12 Jan 2022 | 2.2400 | 2.2600 | 2.1600 | 2.2600 | 2.2600 | 1,213 |
11 Jan 2022 | 2.2600 | 2.3700 | 2.1200 | 2.2600 | 2.2600 | 5,824 |
10 Jan 2022 | 2.3900 | 2.3900 | 2.1900 | 2.1900 | 2.1900 | 11,163 |
07 Jan 2022 | 2.3900 | 2.3900 | 2.2600 | 2.2700 | 2.2700 | 6,610 |
06 Jan 2022 | 2.5900 | 2.5900 | 2.3400 | 2.3800 | 2.3800 | 5,626 |
05 Jan 2022 | 2.5200 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 391 |
04 Jan 2022 | 2.5000 | 2.5300 | 2.4500 | 2.5200 | 2.5200 | 8,607 |
03 Jan 2022 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 3,821 |
31 Dec 2021 | 2.3800 | 2.4100 | 2.3000 | 2.4000 | 2.4000 | 3,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |