Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.9600 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 1,117,700 |
19 May 2022 | 0.9600 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 996,000 |
18 May 2022 | 0.9800 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 1,366,500 |
17 May 2022 | 0.9800 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 841,800 |
16 May 2022 | 0.9900 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 713,200 |
13 May 2022 | 0.9400 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 1,320,500 |
12 May 2022 | 0.9000 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 1,305,400 |
11 May 2022 | 0.9600 | 1.0100 | 0.8900 | 0.9100 | 0.9100 | 1,687,700 |
10 May 2022 | 0.9500 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 1,709,400 |
09 May 2022 | 0.9600 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 1,793,900 |
06 May 2022 | 0.9600 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 1,313,900 |
05 May 2022 | 1.0000 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 1,615,100 |
04 May 2022 | 1.0100 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 1,146,300 |
03 May 2022 | 1.0200 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 1,171,800 |
02 May 2022 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,491,700 |
29 Apr 2022 | 1.0500 | 1.0800 | 0.9900 | 1.0100 | 1.0100 | 1,946,500 |
28 Apr 2022 | 1.1200 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 2,302,900 |
27 Apr 2022 | 1.0000 | 1.1200 | 0.9800 | 1.1100 | 1.1100 | 3,828,300 |
26 Apr 2022 | 1.0500 | 1.0500 | 0.9600 | 0.9700 | 0.9700 | 3,041,500 |
25 Apr 2022 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 1,782,400 |
22 Apr 2022 | 1.0600 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 2,244,700 |
21 Apr 2022 | 1.1600 | 1.1700 | 1.0400 | 1.0500 | 1.0500 | 2,322,800 |
20 Apr 2022 | 1.1100 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 2,692,500 |
19 Apr 2022 | 1.1200 | 1.2300 | 1.0800 | 1.0900 | 1.0900 | 1,844,200 |
18 Apr 2022 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 2,244,000 |
14 Apr 2022 | 1.1400 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 940,800 |
13 Apr 2022 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 1,162,500 |
12 Apr 2022 | 1.1600 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 1,739,100 |
11 Apr 2022 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 959,000 |
08 Apr 2022 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 1,343,500 |
07 Apr 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 1,385,300 |
06 Apr 2022 | 1.1800 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 1,524,000 |
05 Apr 2022 | 1.2600 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 1,980,900 |
04 Apr 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 1,444,700 |
01 Apr 2022 | 1.2800 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 1,792,300 |
31 Mar 2022 | 1.3100 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 2,265,600 |
30 Mar 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 1,242,600 |
29 Mar 2022 | 1.3800 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 1,502,200 |
28 Mar 2022 | 1.4600 | 1.4700 | 1.3600 | 1.3800 | 1.3800 | 1,966,500 |
25 Mar 2022 | 1.5300 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 1,394,900 |
24 Mar 2022 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 1,249,900 |
23 Mar 2022 | 1.5500 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 1,503,300 |
22 Mar 2022 | 1.6000 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 2,065,900 |
21 Mar 2022 | 1.5400 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 3,488,500 |
18 Mar 2022 | 1.3700 | 1.5800 | 1.3500 | 1.5600 | 1.5600 | 4,791,200 |
17 Mar 2022 | 1.2500 | 1.4200 | 1.2200 | 1.3900 | 1.3900 | 2,564,200 |
16 Mar 2022 | 1.2300 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 1,874,700 |
15 Mar 2022 | 1.1200 | 1.2000 | 1.0900 | 1.1800 | 1.1800 | 1,689,900 |
14 Mar 2022 | 1.2300 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 2,319,800 |
11 Mar 2022 | 1.2800 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 1,467,600 |
10 Mar 2022 | 1.3300 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 1,085,200 |
09 Mar 2022 | 1.3200 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 2,090,400 |
08 Mar 2022 | 1.2000 | 1.2500 | 1.1200 | 1.2300 | 1.2300 | 3,402,700 |
07 Mar 2022 | 1.2100 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 1,925,700 |
04 Mar 2022 | 1.2200 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 1,796,600 |
03 Mar 2022 | 1.3300 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 1,753,600 |
02 Mar 2022 | 1.3100 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 1,414,000 |
01 Mar 2022 | 1.2800 | 1.3400 | 1.2400 | 1.3000 | 1.3000 | 2,550,400 |
28 Feb 2022 | 1.2300 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 1,692,200 |
25 Feb 2022 | 1.2500 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 1,353,500 |
24 Feb 2022 | 1.0700 | 1.2500 | 1.0300 | 1.2500 | 1.2500 | 2,322,300 |
23 Feb 2022 | 1.2300 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 1,702,100 |
22 Feb 2022 | 1.2300 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 1,982,900 |
18 Feb 2022 | 1.3500 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 2,265,700 |
17 Feb 2022 | 1.3800 | 1.3900 | 1.2700 | 1.2800 | 1.2800 | 1,679,700 |
16 Feb 2022 | 1.3700 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 1,537,600 |
15 Feb 2022 | 1.3600 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 2,128,900 |
14 Feb 2022 | 1.3100 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 2,184,400 |
11 Feb 2022 | 1.4200 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 2,318,400 |
10 Feb 2022 | 1.4300 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 3,291,400 |
09 Feb 2022 | 1.4600 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 3,477,600 |
08 Feb 2022 | 1.3500 | 1.4200 | 1.2700 | 1.4200 | 1.4200 | 3,087,300 |
07 Feb 2022 | 1.3000 | 1.4700 | 1.3000 | 1.3100 | 1.3100 | 3,494,800 |
04 Feb 2022 | 1.2300 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 2,001,100 |
03 Feb 2022 | 1.2700 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 1,610,800 |
02 Feb 2022 | 1.3900 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 2,069,900 |
01 Feb 2022 | 1.3900 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 1,945,900 |
31 Jan 2022 | 1.2300 | 1.4000 | 1.2300 | 1.3700 | 1.3700 | 2,050,200 |
28 Jan 2022 | 1.1900 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 1,123,400 |
27 Jan 2022 | 1.2700 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 1,528,000 |
26 Jan 2022 | 1.3200 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 1,617,600 |
25 Jan 2022 | 1.2900 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 1,657,800 |
24 Jan 2022 | 1.2000 | 1.3100 | 1.1300 | 1.3100 | 1.3100 | 4,469,700 |
21 Jan 2022 | 1.2900 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 3,465,000 |
20 Jan 2022 | 1.3600 | 1.4300 | 1.3000 | 1.3100 | 1.3100 | 2,209,300 |
19 Jan 2022 | 1.4000 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 2,379,200 |
18 Jan 2022 | 1.4300 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 1,780,000 |
14 Jan 2022 | 1.3900 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 1,716,700 |
13 Jan 2022 | 1.4800 | 1.5200 | 1.4000 | 1.4100 | 1.4100 | 1,801,600 |
12 Jan 2022 | 1.5600 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 1,871,500 |
11 Jan 2022 | 1.5100 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 1,798,500 |
10 Jan 2022 | 1.5200 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 2,007,500 |
07 Jan 2022 | 1.5700 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 1,795,800 |
06 Jan 2022 | 1.6000 | 1.6100 | 1.4900 | 1.5300 | 1.5300 | 2,437,500 |
05 Jan 2022 | 1.7100 | 1.7400 | 1.5600 | 1.5600 | 1.5600 | 3,285,200 |
04 Jan 2022 | 1.7400 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 2,241,700 |
03 Jan 2022 | 1.6300 | 1.7800 | 1.5900 | 1.7400 | 1.7400 | 3,564,400 |
31 Dec 2021 | 1.6500 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 3,341,600 |
30 Dec 2021 | 1.6000 | 1.7200 | 1.5900 | 1.6600 | 1.6600 | 3,355,000 |
29 Dec 2021 | 1.6500 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 4,162,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |