Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.7919 | 0.7919 | 0.7420 | 0.7649 | 0.7649 | 5,869 |
16 May 2022 | 0.7200 | 0.7920 | 0.7200 | 0.7360 | 0.7360 | 22,500 |
13 May 2022 | 0.6950 | 0.8200 | 0.6950 | 0.7500 | 0.7500 | 64,000 |
12 May 2022 | 0.6900 | 0.7500 | 0.6600 | 0.7200 | 0.7200 | 69,200 |
11 May 2022 | 0.7300 | 0.7350 | 0.6500 | 0.6900 | 0.6900 | 73,300 |
10 May 2022 | 0.7800 | 0.7830 | 0.6750 | 0.7050 | 0.7050 | 82,800 |
09 May 2022 | 0.7800 | 0.8660 | 0.7600 | 0.7750 | 0.7750 | 74,600 |
06 May 2022 | 0.8450 | 0.8940 | 0.7800 | 0.7990 | 0.7990 | 158,700 |
05 May 2022 | 0.8650 | 0.9270 | 0.8650 | 0.9040 | 0.9040 | 70,500 |
04 May 2022 | 0.8820 | 0.9200 | 0.8750 | 0.9000 | 0.9000 | 72,300 |
03 May 2022 | 0.9000 | 0.9100 | 0.8520 | 0.9050 | 0.9050 | 22,800 |
02 May 2022 | 0.8700 | 0.9040 | 0.8700 | 0.9040 | 0.9040 | 102,000 |
29 Apr 2022 | 0.8000 | 0.9100 | 0.8000 | 0.9000 | 0.9000 | 286,300 |
28 Apr 2022 | 0.8550 | 0.8550 | 0.7530 | 0.8350 | 0.8350 | 124,500 |
27 Apr 2022 | 0.8400 | 0.8500 | 0.7500 | 0.7520 | 0.7520 | 318,800 |
26 Apr 2022 | 0.9010 | 0.9140 | 0.8500 | 0.8510 | 0.8510 | 139,700 |
25 Apr 2022 | 0.9400 | 0.9400 | 0.9010 | 0.9150 | 0.9150 | 107,400 |
22 Apr 2022 | 0.9150 | 0.9580 | 0.9100 | 0.9300 | 0.9300 | 164,500 |
21 Apr 2022 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 120,900 |
20 Apr 2022 | 0.9480 | 0.9800 | 0.9200 | 0.9530 | 0.9530 | 67,400 |
19 Apr 2022 | 0.9400 | 0.9960 | 0.9200 | 0.9510 | 0.9510 | 89,400 |
18 Apr 2022 | 1.0000 | 1.0300 | 0.9200 | 0.9400 | 0.9400 | 147,000 |
14 Apr 2022 | 1.0300 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 211,700 |
13 Apr 2022 | 1.0300 | 1.0480 | 1.0000 | 1.0300 | 1.0300 | 82,300 |
12 Apr 2022 | 1.0500 | 1.1300 | 1.0100 | 1.0400 | 1.0400 | 132,900 |
11 Apr 2022 | 1.1000 | 1.1200 | 1.0500 | 1.0550 | 1.0550 | 200,200 |
08 Apr 2022 | 1.0500 | 1.1630 | 1.0200 | 1.0800 | 1.0800 | 2,904,100 |
07 Apr 2022 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 49,800 |
06 Apr 2022 | 1.1800 | 1.1800 | 1.0500 | 1.0600 | 1.0600 | 127,600 |
05 Apr 2022 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 61,600 |
04 Apr 2022 | 1.0800 | 1.1590 | 1.0800 | 1.1200 | 1.1200 | 99,400 |
01 Apr 2022 | 1.1200 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 113,000 |
31 Mar 2022 | 1.2800 | 1.2800 | 1.1100 | 1.1200 | 1.1200 | 183,300 |
30 Mar 2022 | 1.1500 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 143,300 |
29 Mar 2022 | 1.1500 | 1.2250 | 1.1300 | 1.2000 | 1.2000 | 406,900 |
28 Mar 2022 | 1.2300 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 2,531,600 |
25 Mar 2022 | 1.1900 | 1.2000 | 1.0500 | 1.1200 | 1.1200 | 1,095,700 |
24 Mar 2022 | 1.1600 | 1.2900 | 1.1100 | 1.1500 | 1.1500 | 286,000 |
23 Mar 2022 | 1.0800 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 86,300 |
22 Mar 2022 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 60,700 |
21 Mar 2022 | 1.1000 | 1.1400 | 1.0600 | 1.1050 | 1.1050 | 190,600 |
18 Mar 2022 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 67,600 |
17 Mar 2022 | 1.0200 | 1.0500 | 0.9710 | 1.0400 | 1.0400 | 58,500 |
16 Mar 2022 | 0.9400 | 1.0300 | 0.9400 | 1.0000 | 1.0000 | 61,800 |
15 Mar 2022 | 0.9400 | 0.9480 | 0.9100 | 0.9330 | 0.9330 | 48,500 |
14 Mar 2022 | 0.9800 | 1.0500 | 0.9100 | 0.9230 | 0.9230 | 98,100 |
11 Mar 2022 | 1.0000 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 196,800 |
10 Mar 2022 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 43,100 |
09 Mar 2022 | 1.0700 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 61,800 |
08 Mar 2022 | 0.9700 | 1.0330 | 0.9600 | 1.0150 | 1.0150 | 89,500 |
07 Mar 2022 | 1.0800 | 1.0800 | 0.9400 | 0.9560 | 0.9560 | 132,100 |
04 Mar 2022 | 1.0500 | 1.0700 | 0.9600 | 0.9900 | 0.9900 | 129,600 |
03 Mar 2022 | 1.2400 | 1.2400 | 1.0000 | 1.0300 | 1.0300 | 159,400 |
02 Mar 2022 | 1.0600 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 50,300 |
01 Mar 2022 | 1.0900 | 1.0950 | 1.0300 | 1.0400 | 1.0400 | 34,600 |
28 Feb 2022 | 1.0800 | 1.1600 | 1.0120 | 1.0600 | 1.0600 | 109,100 |
25 Feb 2022 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 24,200 |
24 Feb 2022 | 1.0200 | 1.1130 | 0.9600 | 1.1100 | 1.1100 | 116,000 |
23 Feb 2022 | 1.0800 | 1.1070 | 1.0210 | 1.0440 | 1.0440 | 130,600 |
22 Feb 2022 | 1.1100 | 1.1310 | 1.0800 | 1.0900 | 1.0900 | 101,300 |
18 Feb 2022 | 1.1700 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 171,800 |
17 Feb 2022 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 51,200 |
16 Feb 2022 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 62,200 |
15 Feb 2022 | 1.2100 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 43,200 |
14 Feb 2022 | 1.1800 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 70,700 |
11 Feb 2022 | 1.2200 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 173,800 |
10 Feb 2022 | 1.2400 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 158,500 |
09 Feb 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 95,300 |
08 Feb 2022 | 1.2500 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 66,500 |
07 Feb 2022 | 1.1700 | 1.2290 | 1.1500 | 1.2000 | 1.2000 | 102,100 |
04 Feb 2022 | 1.2000 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 182,000 |
03 Feb 2022 | 1.1900 | 1.2300 | 1.1710 | 1.2000 | 1.2000 | 361,900 |
02 Feb 2022 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 325,800 |
01 Feb 2022 | 1.1600 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 330,400 |
31 Jan 2022 | 1.2000 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 541,300 |
28 Jan 2022 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 74,100 |
27 Jan 2022 | 1.2200 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 206,100 |
26 Jan 2022 | 1.2000 | 1.2300 | 1.1350 | 1.2000 | 1.2000 | 593,500 |
25 Jan 2022 | 1.2300 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 339,400 |
24 Jan 2022 | 1.2500 | 1.2600 | 1.1200 | 1.2300 | 1.2300 | 575,700 |
21 Jan 2022 | 1.3500 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 427,800 |
20 Jan 2022 | 1.4200 | 1.4530 | 1.3700 | 1.4100 | 1.4100 | 246,300 |
19 Jan 2022 | 1.4300 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 285,700 |
18 Jan 2022 | 1.4900 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 220,000 |
14 Jan 2022 | 1.3720 | 1.4900 | 1.3700 | 1.4700 | 1.4700 | 324,900 |
13 Jan 2022 | 1.5200 | 1.5400 | 1.3700 | 1.4100 | 1.4100 | 415,100 |
12 Jan 2022 | 1.5500 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 388,900 |
11 Jan 2022 | 1.5700 | 1.6500 | 1.5200 | 1.5700 | 1.5700 | 449,600 |
10 Jan 2022 | 1.7200 | 1.7200 | 1.5600 | 1.5900 | 1.5900 | 907,100 |
07 Jan 2022 | 1.8200 | 1.8900 | 1.7100 | 1.7300 | 1.7300 | 2,037,800 |
06 Jan 2022 | 2.6000 | 2.6300 | 1.9800 | 1.9800 | 1.9800 | 45,839,700 |
05 Jan 2022 | 2.0100 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 72,100 |
04 Jan 2022 | 2.1000 | 2.1700 | 2.0000 | 2.0300 | 2.0300 | 456,100 |
03 Jan 2022 | 2.0900 | 2.1490 | 2.0000 | 2.0000 | 2.0000 | 53,900 |
31 Dec 2021 | 1.9800 | 2.0900 | 1.9600 | 1.9800 | 1.9800 | 50,100 |
30 Dec 2021 | 1.9710 | 2.1500 | 1.9700 | 1.9950 | 1.9950 | 69,100 |
29 Dec 2021 | 1.9800 | 2.0100 | 1.9350 | 1.9700 | 1.9700 | 102,100 |
28 Dec 2021 | 2.0100 | 2.1100 | 1.9900 | 1.9900 | 1.9900 | 71,200 |
27 Dec 2021 | 2.0900 | 2.2400 | 2.0200 | 2.0400 | 2.0400 | 86,000 |
23 Dec 2021 | 2.0400 | 2.1400 | 2.0360 | 2.1200 | 2.1200 | 66,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |