Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,733 |
11 Aug 2022 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
10 Aug 2022 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1,000 |
09 Aug 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
08 Aug 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
05 Aug 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 6,500 |
04 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 300 |
03 Aug 2022 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 200 |
02 Aug 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
01 Aug 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 100 |
29 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
28 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
27 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
26 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
25 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
22 Jul 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 100 |
21 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
20 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 100 |
19 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
18 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
15 Jul 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 400 |
14 Jul 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
13 Jul 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
12 Jul 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 300 |
11 Jul 2022 | 1.2850 | 1.3100 | 1.2850 | 1.3100 | 1.3100 | 500 |
08 Jul 2022 | 1.3300 | 1.3300 | 1.3050 | 1.3100 | 1.3100 | 35,000 |
07 Jul 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
06 Jul 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 100 |
05 Jul 2022 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 400 |
01 Jul 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 16,100 |
30 Jun 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 500 |
29 Jun 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 7,100 |
28 Jun 2022 | 1.4300 | 1.4300 | 1.4150 | 1.4200 | 1.4200 | 2,400 |
27 Jun 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
24 Jun 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
23 Jun 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 6,700 |
22 Jun 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,300 |
21 Jun 2022 | 1.4400 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 1,500 |
17 Jun 2022 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 500 |
16 Jun 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 1,300 |
15 Jun 2022 | 1.4400 | 1.4400 | 1.3800 | 1.4380 | 1.4380 | 3,200 |
14 Jun 2022 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
13 Jun 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,700 |
10 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
09 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
08 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
07 Jun 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
06 Jun 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
03 Jun 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 300 |
02 Jun 2022 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 900 |
01 Jun 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 3,800 |
31 May 2022 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 4,300 |
27 May 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 500 |
26 May 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 2,300 |
25 May 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4060 | 1.4060 | 5,800 |
24 May 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4250 | 1.4250 | 2,300 |
23 May 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
20 May 2022 | 1.3400 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 1,100 |
19 May 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 300 |
18 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
17 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
16 May 2022 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 2,800 |
13 May 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
12 May 2022 | 1.3900 | 1.3930 | 1.3900 | 1.3930 | 1.3930 | 3,100 |
11 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
10 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
09 May 2022 | 1.4400 | 1.4550 | 1.4400 | 1.4550 | 1.4550 | 4,500 |
06 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 400 |
05 May 2022 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 2,200 |
04 May 2022 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 1,900 |
03 May 2022 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 3,700 |
02 May 2022 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 2,000 |
29 Apr 2022 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 15,800 |
28 Apr 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
27 Apr 2022 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 2,400 |
26 Apr 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
25 Apr 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 5,000 |
22 Apr 2022 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 500 |
21 Apr 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 200 |
20 Apr 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,100 |
19 Apr 2022 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 7,700 |
18 Apr 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 3,200 |
14 Apr 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 10,100 |
13 Apr 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 12,000 |
12 Apr 2022 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 3,300 |
11 Apr 2022 | 1.6200 | 1.6200 | 1.5500 | 1.5750 | 1.5750 | 3,300 |
08 Apr 2022 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 2,200 |
07 Apr 2022 | 1.6200 | 1.6200 | 1.5850 | 1.6030 | 1.6030 | 4,900 |
06 Apr 2022 | 1.5850 | 1.6100 | 1.5850 | 1.6050 | 1.6050 | 10,300 |
05 Apr 2022 | 1.6150 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 3,800 |
04 Apr 2022 | 1.6200 | 1.6200 | 1.5850 | 1.6100 | 1.6100 | 33,400 |
01 Apr 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 10,000 |
31 Mar 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 600 |
30 Mar 2022 | 1.6190 | 1.6190 | 1.5800 | 1.5800 | 1.5800 | 1,700 |
29 Mar 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 200 |
28 Mar 2022 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 5,400 |
25 Mar 2022 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 3,600 |
24 Mar 2022 | 1.5100 | 1.5280 | 1.5100 | 1.5280 | 1.5280 | 6,200 |
23 Mar 2022 | 1.5250 | 1.5250 | 1.5100 | 1.5100 | 1.5100 | 1,600 |
22 Mar 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |