Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
24 Jun 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
23 Jun 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
22 Jun 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
21 Jun 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
17 Jun 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 900 |
16 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
15 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
14 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
13 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
10 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
09 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
08 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
07 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
06 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
03 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
02 Jun 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 8,400 |
01 Jun 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 900 |
31 May 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
27 May 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
26 May 2022 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 1,100 |
25 May 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 500 |
24 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
23 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
20 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
19 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
18 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
17 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
16 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
13 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
12 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
11 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
10 May 2022 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 2,000 |
09 May 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
06 May 2022 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 600 |
05 May 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
04 May 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 600 |
03 May 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,400 |
02 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
29 Apr 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 Apr 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
27 Apr 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
26 Apr 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
25 Apr 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 1,200 |
22 Apr 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
21 Apr 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
20 Apr 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
19 Apr 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
18 Apr 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
14 Apr 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 215,000 |
13 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
12 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
11 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
08 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
07 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
06 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
05 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
04 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
01 Apr 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 200 |
31 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
30 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,300 |
29 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
28 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
25 Mar 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 100 |
24 Mar 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
23 Mar 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
22 Mar 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 6,100 |
21 Mar 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
18 Mar 2022 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 1,200 |
17 Mar 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 600 |
16 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100,000 |
15 Mar 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
14 Mar 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
11 Mar 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,000 |
10 Mar 2022 | 1.0000 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 105,600 |
09 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
08 Mar 2022 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 5,200 |
07 Mar 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
04 Mar 2022 | 1.0100 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
03 Mar 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 800 |
02 Mar 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
01 Mar 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
28 Feb 2022 | 1.0800 | 1.0800 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
25 Feb 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
24 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
23 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
22 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
18 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 10,000 |
17 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
16 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
15 Feb 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
14 Feb 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 1,000 |
11 Feb 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,500 |
10 Feb 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 9,900 |
09 Feb 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
08 Feb 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
07 Feb 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Feb 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
03 Feb 2022 | 1.0500 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 1,100 |
02 Feb 2022 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |