Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 1.3200 | 2.2200 | 1.3200 | 1.8300 | 1.8300 | 1,076,737 |
10 Aug 2022 | 1.2500 | 1.3900 | 1.2400 | 1.3900 | 1.3900 | 16,000 |
09 Aug 2022 | 1.1500 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 8,900 |
08 Aug 2022 | 1.2300 | 1.3000 | 1.1900 | 1.2660 | 1.2660 | 7,300 |
05 Aug 2022 | 1.3400 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 11,900 |
04 Aug 2022 | 1.3200 | 1.3750 | 1.3200 | 1.3500 | 1.3500 | 14,200 |
03 Aug 2022 | 1.2800 | 1.4200 | 1.2800 | 1.3900 | 1.3900 | 8,000 |
02 Aug 2022 | 1.1300 | 1.3900 | 1.0930 | 1.3600 | 1.3600 | 31,400 |
01 Aug 2022 | 1.1500 | 1.2400 | 1.1250 | 1.2400 | 1.2400 | 15,500 |
29 Jul 2022 | 1.1890 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 13,400 |
28 Jul 2022 | 1.1100 | 1.1280 | 1.0600 | 1.1200 | 1.1200 | 15,300 |
27 Jul 2022 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | 1.0900 | 21,100 |
26 Jul 2022 | 1.1400 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 6,800 |
25 Jul 2022 | 1.2900 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 15,400 |
22 Jul 2022 | 1.1700 | 1.2040 | 1.0750 | 1.0750 | 1.0750 | 55,000 |
21 Jul 2022 | 1.0800 | 1.4400 | 1.0800 | 1.2000 | 1.2000 | 156,600 |
20 Jul 2022 | 0.9610 | 1.0900 | 0.9610 | 1.0800 | 1.0800 | 14,400 |
19 Jul 2022 | 1.0380 | 1.0810 | 0.9250 | 1.0100 | 1.0100 | 64,600 |
18 Jul 2022 | 1.1000 | 1.1250 | 1.0100 | 1.0220 | 1.0220 | 19,500 |
15 Jul 2022 | 1.3200 | 1.3200 | 1.0600 | 1.0600 | 1.0600 | 10,200 |
14 Jul 2022 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 7,000 |
13 Jul 2022 | 1.2000 | 1.3200 | 1.1500 | 1.1500 | 1.1500 | 34,400 |
12 Jul 2022 | 1.0500 | 1.1800 | 1.0400 | 1.1600 | 1.1600 | 22,400 |
11 Jul 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 5,000 |
08 Jul 2022 | 1.1000 | 1.1400 | 1.0200 | 1.1400 | 1.1400 | 25,500 |
07 Jul 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 11,500 |
06 Jul 2022 | 1.2600 | 1.2600 | 1.0500 | 1.0600 | 1.0600 | 25,800 |
05 Jul 2022 | 1.3900 | 1.4200 | 1.1200 | 1.1200 | 1.1200 | 68,800 |
01 Jul 2022 | 1.6000 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 42,600 |
30 Jun 2022 | 1.4060 | 1.7000 | 1.3400 | 1.5500 | 1.5500 | 253,400 |
29 Jun 2022 | 1.0000 | 1.4500 | 1.0000 | 1.4100 | 1.4100 | 104,100 |
28 Jun 2022 | 1.1740 | 1.1740 | 1.0180 | 1.0200 | 1.0200 | 10,600 |
27 Jun 2022 | 1.2800 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 12,400 |
24 Jun 2022 | 1.3000 | 1.3510 | 1.1400 | 1.3300 | 1.3300 | 18,900 |
23 Jun 2022 | 1.1200 | 1.2720 | 1.1100 | 1.2300 | 1.2300 | 15,200 |
22 Jun 2022 | 1.0100 | 1.1200 | 1.0100 | 1.0800 | 1.0800 | 3,000 |
21 Jun 2022 | 0.9500 | 1.1500 | 0.9500 | 1.0870 | 1.0870 | 16,400 |
17 Jun 2022 | 1.3300 | 1.3300 | 1.0090 | 1.0900 | 1.0900 | 4,600 |
16 Jun 2022 | 1.1140 | 1.2000 | 0.9490 | 1.0000 | 1.0000 | 45,000 |
15 Jun 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,700 |
14 Jun 2022 | 0.9310 | 1.0300 | 0.9310 | 0.9700 | 0.9700 | 26,900 |
13 Jun 2022 | 0.9270 | 1.0200 | 0.9100 | 0.9900 | 0.9900 | 36,900 |
10 Jun 2022 | 1.1000 | 1.1040 | 0.9650 | 1.0070 | 1.0070 | 36,400 |
09 Jun 2022 | 1.0100 | 1.1450 | 1.0100 | 1.1200 | 1.1200 | 53,200 |
08 Jun 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0430 | 1.0430 | 13,200 |
07 Jun 2022 | 1.0000 | 1.0500 | 0.9420 | 0.9950 | 0.9950 | 21,400 |
06 Jun 2022 | 1.1600 | 1.1600 | 0.8600 | 0.9900 | 0.9900 | 131,700 |
03 Jun 2022 | 1.1800 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 68,800 |
02 Jun 2022 | 1.1500 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 43,300 |
01 Jun 2022 | 0.9500 | 1.2050 | 0.9500 | 1.1800 | 1.1800 | 9,900 |
31 May 2022 | 1.1200 | 1.3100 | 1.1200 | 1.2500 | 1.2500 | 20,700 |
27 May 2022 | 1.3000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 56,700 |
26 May 2022 | 1.2500 | 1.3150 | 1.2500 | 1.2600 | 1.2600 | 23,000 |
25 May 2022 | 1.2900 | 1.3500 | 1.1870 | 1.3000 | 1.3000 | 47,000 |
24 May 2022 | 1.2900 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 10,400 |
23 May 2022 | 1.4000 | 1.4000 | 1.3050 | 1.3050 | 1.3050 | 11,500 |
20 May 2022 | 1.4450 | 1.4450 | 1.3100 | 1.3800 | 1.3800 | 8,900 |
19 May 2022 | 1.3500 | 1.4260 | 1.3050 | 1.3600 | 1.3600 | 45,900 |
18 May 2022 | 1.2100 | 1.4170 | 1.2100 | 1.3000 | 1.3000 | 9,100 |
17 May 2022 | 1.3100 | 1.4200 | 1.2400 | 1.2400 | 1.2400 | 54,200 |
16 May 2022 | 1.3500 | 1.4400 | 1.2300 | 1.2400 | 1.2400 | 62,200 |
13 May 2022 | 1.5700 | 1.5700 | 1.3100 | 1.3100 | 1.3100 | 160,700 |
12 May 2022 | 1.5800 | 1.5800 | 1.3400 | 1.4800 | 1.4800 | 79,600 |
11 May 2022 | 1.7100 | 1.7100 | 1.4320 | 1.5900 | 1.5900 | 78,300 |
10 May 2022 | 1.8100 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 15,200 |
09 May 2022 | 1.8500 | 1.9500 | 1.8160 | 1.9400 | 1.9400 | 12,400 |
06 May 2022 | 1.8900 | 1.9900 | 1.7600 | 1.9200 | 1.9200 | 15,000 |
05 May 2022 | 1.9800 | 2.0800 | 1.8900 | 1.9500 | 1.9500 | 20,200 |
04 May 2022 | 1.9800 | 2.1000 | 1.7700 | 2.1000 | 2.1000 | 95,800 |
03 May 2022 | 1.9500 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 7,600 |
02 May 2022 | 1.9400 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 10,700 |
29 Apr 2022 | 1.9800 | 1.9800 | 1.9490 | 1.9700 | 1.9700 | 2,400 |
28 Apr 2022 | 1.9800 | 1.9800 | 1.9450 | 1.9500 | 1.9500 | 2,100 |
27 Apr 2022 | 1.9800 | 1.9800 | 1.7900 | 1.9600 | 1.9600 | 15,700 |
26 Apr 2022 | 2.0800 | 2.1400 | 1.8140 | 1.9000 | 1.9000 | 30,400 |
25 Apr 2022 | 2.1400 | 2.1800 | 1.9150 | 2.0000 | 2.0000 | 35,200 |
22 Apr 2022 | 2.0900 | 2.1500 | 1.9500 | 2.0700 | 2.0700 | 17,700 |
21 Apr 2022 | 2.2200 | 2.2200 | 1.9700 | 2.0150 | 2.0150 | 22,400 |
20 Apr 2022 | 2.2500 | 2.2500 | 1.9600 | 2.1290 | 2.1290 | 21,700 |
19 Apr 2022 | 1.9200 | 2.2300 | 1.9200 | 2.2300 | 2.2300 | 20,100 |
18 Apr 2022 | 2.4500 | 2.4500 | 2.0300 | 2.1600 | 2.1600 | 10,400 |
14 Apr 2022 | 2.1600 | 2.1800 | 2.0100 | 2.1700 | 2.1700 | 15,200 |
13 Apr 2022 | 1.9800 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 7,100 |
12 Apr 2022 | 1.9400 | 1.9900 | 1.9200 | 1.9800 | 1.9800 | 5,600 |
11 Apr 2022 | 2.0100 | 2.1000 | 1.9100 | 1.9600 | 1.9600 | 18,300 |
08 Apr 2022 | 2.1100 | 2.1300 | 2.0000 | 2.0100 | 2.0100 | 19,800 |
07 Apr 2022 | 2.1900 | 2.1900 | 2.0350 | 2.0900 | 2.0900 | 41,500 |
06 Apr 2022 | 2.2000 | 2.3400 | 2.0900 | 2.1500 | 2.1500 | 23,200 |
05 Apr 2022 | 2.2100 | 2.4700 | 2.2100 | 2.2500 | 2.2500 | 13,500 |
04 Apr 2022 | 2.5000 | 2.5000 | 2.1400 | 2.2500 | 2.2500 | 50,300 |
01 Apr 2022 | 2.2000 | 2.4600 | 2.1800 | 2.3400 | 2.3400 | 66,200 |
31 Mar 2022 | 2.0100 | 2.2000 | 2.0100 | 2.1400 | 2.1400 | 63,800 |
30 Mar 2022 | 2.0500 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 23,900 |
29 Mar 2022 | 1.9600 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 40,900 |
28 Mar 2022 | 1.8800 | 2.0200 | 1.7700 | 1.9700 | 1.9700 | 72,900 |
25 Mar 2022 | 1.9400 | 2.0400 | 1.8800 | 1.9000 | 1.9000 | 8,400 |
24 Mar 2022 | 2.1000 | 2.1000 | 1.9100 | 1.9500 | 1.9500 | 24,600 |
23 Mar 2022 | 2.0900 | 2.0900 | 1.9400 | 1.9700 | 1.9700 | 9,000 |
22 Mar 2022 | 2.0500 | 2.0500 | 1.9330 | 2.0000 | 2.0000 | 6,700 |
21 Mar 2022 | 2.3000 | 2.3000 | 1.8650 | 2.0500 | 2.0500 | 56,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |