Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 1.2975 | 1.5000 | 1.2900 | 1.3750 | 1.3750 | 108,176,438 |
18 May 2022 | 1.3250 | 1.4000 | 1.2980 | 1.3250 | 1.3250 | 83,823,072 |
17 May 2022 | 1.3250 | 1.3800 | 1.2810 | 1.3250 | 1.3250 | 84,509,015 |
16 May 2022 | 1.3000 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 51,825,141 |
13 May 2022 | 1.2500 | 1.3900 | 1.2100 | 1.3000 | 1.3000 | 42,324,196 |
12 May 2022 | 1.2750 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 35,635,959 |
11 May 2022 | 1.3000 | 1.3400 | 1.2080 | 1.2750 | 1.2750 | 13,535,235 |
10 May 2022 | 1.3000 | 1.3280 | 1.2600 | 1.3000 | 1.3000 | 9,417,878 |
09 May 2022 | 1.3250 | 1.3500 | 1.2550 | 1.3000 | 1.3000 | 17,327,311 |
06 May 2022 | 1.3500 | 1.4000 | 1.2660 | 1.3250 | 1.3250 | 55,946,365 |
05 May 2022 | 1.2750 | 1.4000 | 1.2950 | 1.3350 | 1.3350 | 60,251,611 |
04 May 2022 | 1.3250 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 31,315,229 |
03 May 2022 | 1.3500 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 26,782,901 |
29 Apr 2022 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 37,533,448 |
28 Apr 2022 | 1.3250 | 1.4490 | 1.3200 | 1.3500 | 1.3500 | 57,170,999 |
27 Apr 2022 | 1.2500 | 1.4800 | 1.2000 | 1.3800 | 1.3800 | 165,582,209 |
26 Apr 2022 | 1.3000 | 1.3500 | 1.2650 | 1.3000 | 1.3000 | 10,718,882 |
25 Apr 2022 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 18,566,116 |
22 Apr 2022 | 1.3500 | 1.3720 | 1.2650 | 1.3000 | 1.3000 | 15,468,214 |
21 Apr 2022 | 1.3500 | 1.3950 | 1.2600 | 1.3500 | 1.3500 | 13,635,671 |
20 Apr 2022 | 1.3000 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 13,718,653 |
19 Apr 2022 | 1.4000 | 1.4500 | 1.2780 | 1.3000 | 1.3000 | 13,961,345 |
14 Apr 2022 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 13,918,360 |
13 Apr 2022 | 1.1750 | 1.4000 | 1.2000 | 1.3500 | 1.3500 | 61,785,178 |
12 Apr 2022 | 1.1500 | 1.2500 | 1.1380 | 1.1750 | 1.1750 | 23,798,272 |
11 Apr 2022 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 39,577,605 |
08 Apr 2022 | 1.0500 | 1.3300 | 1.0370 | 1.2250 | 1.2250 | 45,940,784 |
07 Apr 2022 | 1.3750 | 1.4500 | 1.3250 | 1.3500 | 1.3500 | 44,138,852 |
06 Apr 2022 | 1.3750 | 1.4500 | 1.2800 | 1.4000 | 1.4000 | 23,099,708 |
05 Apr 2022 | 1.4250 | 1.4500 | 1.3500 | 1.3750 | 1.3750 | 11,007,997 |
04 Apr 2022 | 1.4500 | 1.5500 | 1.3500 | 1.3750 | 1.3750 | 41,668,051 |
01 Apr 2022 | 1.3250 | 1.5400 | 1.3030 | 1.4500 | 1.4500 | 29,465,571 |
31 Mar 2022 | 1.3250 | 1.4360 | 1.2860 | 1.3250 | 1.3250 | 24,972,889 |
30 Mar 2022 | 1.2500 | 1.6000 | 1.2200 | 1.4000 | 1.4000 | 104,746,398 |
29 Mar 2022 | 1.1750 | 1.3000 | 1.1500 | 1.2400 | 1.2400 | 48,962,887 |
28 Mar 2022 | 1.1250 | 1.2500 | 1.0500 | 1.1750 | 1.1750 | 17,700,376 |
25 Mar 2022 | 0.9500 | 1.2000 | 0.9000 | 1.1500 | 1.1500 | 20,956,221 |
24 Mar 2022 | 0.9250 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 5,516,156 |
23 Mar 2022 | 0.9250 | 1.1000 | 0.8500 | 0.9500 | 0.9500 | 33,974,384 |
22 Mar 2022 | 0.9500 | 1.0000 | 0.8750 | 0.9000 | 0.9000 | 4,641,334 |
21 Mar 2022 | 0.9500 | 0.9750 | 0.9060 | 0.9500 | 0.9500 | 2,203,874 |
18 Mar 2022 | 0.9000 | 1.0000 | 0.8500 | 0.9500 | 0.9500 | 4,652,527 |
17 Mar 2022 | 0.9000 | 0.9950 | 0.8560 | 0.9000 | 0.9000 | 12,114,401 |
16 Mar 2022 | 0.8750 | 0.9500 | 0.8600 | 0.9000 | 0.9000 | 9,908,475 |
15 Mar 2022 | 0.9250 | 0.9500 | 0.8500 | 0.8800 | 0.8800 | 9,380,582 |
14 Mar 2022 | 0.8750 | 1.0900 | 0.8750 | 0.9250 | 0.9250 | 27,683,443 |
11 Mar 2022 | 1.0250 | 1.1900 | 0.9130 | 0.9820 | 0.9820 | 40,051,697 |
10 Mar 2022 | 0.8500 | 1.0500 | 0.8500 | 1.0000 | 1.0000 | 67,040,160 |
09 Mar 2022 | 0.9000 | 0.9350 | 0.8010 | 0.8600 | 0.8600 | 31,486,405 |
08 Mar 2022 | 0.7500 | 0.9800 | 0.7390 | 0.9500 | 0.9500 | 19,346,350 |
07 Mar 2022 | 0.7500 | 0.7880 | 0.7200 | 0.7500 | 0.7500 | 11,139,039 |
04 Mar 2022 | 0.7750 | 0.8000 | 0.7000 | 0.7400 | 0.7400 | 22,165,464 |
03 Mar 2022 | 0.8000 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 13,141,685 |
02 Mar 2022 | 0.8000 | 0.8150 | 0.7650 | 0.8000 | 0.8000 | 3,131,384 |
01 Mar 2022 | 0.8500 | 0.8500 | 0.7750 | 0.8000 | 0.8000 | 9,124,254 |
28 Feb 2022 | 0.9000 | 0.9290 | 0.8130 | 0.8500 | 0.8500 | 21,528,615 |
25 Feb 2022 | 0.7750 | 0.9400 | 0.7500 | 0.9000 | 0.9000 | 33,350,323 |
24 Feb 2022 | 0.7750 | 0.8000 | 0.7510 | 0.7750 | 0.7750 | 9,645,122 |
23 Feb 2022 | 0.8250 | 0.8210 | 0.7850 | 0.7750 | 0.7750 | 6,092,493 |
22 Feb 2022 | 0.8000 | 0.8500 | 0.7550 | 0.7600 | 0.7600 | 11,374,125 |
21 Feb 2022 | 0.8250 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 10,584,317 |
18 Feb 2022 | 0.8250 | 0.8220 | 0.8000 | 0.8250 | 0.8250 | 2,817,287 |
17 Feb 2022 | 0.8250 | 0.8470 | 0.8030 | 0.8250 | 0.8250 | 5,999,479 |
16 Feb 2022 | 0.8000 | 0.8500 | 0.7610 | 0.8250 | 0.8250 | 6,192,866 |
15 Feb 2022 | 0.8000 | 0.8070 | 0.7700 | 0.8000 | 0.8000 | 2,708,371 |
14 Feb 2022 | 0.8250 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 8,598,941 |
11 Feb 2022 | 0.8250 | 0.8250 | 0.7650 | 0.8250 | 0.8250 | 14,392,044 |
10 Feb 2022 | 0.8250 | 0.8350 | 0.8060 | 0.8250 | 0.8250 | 7,418,440 |
09 Feb 2022 | 0.8250 | 0.8400 | 0.8060 | 0.8400 | 0.8400 | 4,702,484 |
08 Feb 2022 | 0.8000 | 0.8500 | 0.7930 | 0.8240 | 0.8240 | 46,399,803 |
07 Feb 2022 | 0.8000 | 0.8250 | 0.7500 | 0.8000 | 0.8000 | 33,833,949 |
04 Feb 2022 | 0.8750 | 0.8890 | 0.7580 | 0.8000 | 0.8000 | 108,719,089 |
03 Feb 2022 | 1.0250 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 7,914,962 |
02 Feb 2022 | 1.0500 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 3,614,755 |
01 Feb 2022 | 1.0500 | 1.0790 | 1.0250 | 1.0500 | 1.0500 | 1,032,238 |
31 Jan 2022 | 1.0250 | 1.1000 | 0.9760 | 1.0500 | 1.0500 | 3,018,058 |
28 Jan 2022 | 1.0500 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 963,726 |
27 Jan 2022 | 1.1000 | 1.1500 | 0.9760 | 1.0500 | 1.0500 | 4,154,906 |
26 Jan 2022 | 1.0500 | 1.0900 | 0.9770 | 1.0500 | 1.0500 | 2,238,442 |
25 Jan 2022 | 1.0250 | 1.1500 | 0.9500 | 1.0500 | 1.0500 | 9,919,886 |
24 Jan 2022 | 1.2000 | 1.3000 | 0.9600 | 1.0250 | 1.0250 | 15,145,865 |
21 Jan 2022 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 13,689,026 |
20 Jan 2022 | 1.1500 | 1.2800 | 1.1000 | 1.1000 | 1.1000 | 13,645,210 |
19 Jan 2022 | 1.2000 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 29,799,359 |
18 Jan 2022 | 1.3500 | 1.3800 | 1.1270 | 1.2000 | 1.2000 | 75,791,316 |
17 Jan 2022 | 1.1000 | 1.2370 | 1.0500 | 1.1300 | 1.1300 | 46,647,316 |
14 Jan 2022 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 4,684,873 |
13 Jan 2022 | 1.0000 | 1.0170 | 0.9150 | 1.0000 | 1.0000 | 12,575,643 |
12 Jan 2022 | 1.0000 | 1.0250 | 0.9580 | 1.0000 | 1.0000 | 7,350,723 |
11 Jan 2022 | 1.0000 | 1.1000 | 0.9500 | 1.0000 | 1.0000 | 21,908,643 |
10 Jan 2022 | 1.0250 | 1.1500 | 1.0000 | 1.0250 | 1.0250 | 58,477,287 |
07 Jan 2022 | 0.9500 | 1.0500 | 0.9000 | 1.0250 | 1.0250 | 26,194,046 |
06 Jan 2022 | 0.9250 | 1.1000 | 0.7640 | 0.9500 | 0.9500 | 122,241,227 |
05 Jan 2022 | 0.7000 | 0.8000 | 0.6500 | 0.7750 | 0.7750 | 24,213,172 |
04 Jan 2022 | 0.6500 | 0.7250 | 0.6500 | 0.7000 | 0.7000 | 20,792,488 |
31 Dec 2021 | 0.6500 | 0.6730 | 0.6210 | 0.6500 | 0.6500 | 5,619,095 |
30 Dec 2021 | 0.6500 | 0.6650 | 0.6210 | 0.6500 | 0.6500 | 3,576,756 |
29 Dec 2021 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 7,090,413 |
24 Dec 2021 | 0.6500 | 0.6730 | 0.6150 | 0.6500 | 0.6500 | 1,440,432 |
23 Dec 2021 | 0.6000 | 0.6750 | 0.6000 | 0.6500 | 0.6500 | 10,420,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |