Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.8660 | 0.8660 | 0.8530 | 0.8750 | 0.8750 | 399,043 |
26 May 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 2,200,111 |
25 May 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
24 May 2022 | 0.8750 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 4,336,444 |
23 May 2022 | 0.8750 | 0.8500 | 0.8500 | 0.8750 | 0.8750 | 47,625 |
20 May 2022 | 0.8750 | 0.8530 | 0.8530 | 0.8750 | 0.8750 | 225,000 |
19 May 2022 | 0.8750 | 0.9000 | 0.8780 | 0.8750 | 0.8750 | 2,950,000 |
18 May 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
17 May 2022 | 0.8750 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 3,182 |
16 May 2022 | 0.8750 | 0.8880 | 0.8510 | 0.8750 | 0.8750 | 139,445 |
13 May 2022 | 0.8750 | 0.8900 | 0.8510 | 0.8750 | 0.8750 | 368,046 |
12 May 2022 | 0.8900 | 0.8620 | 0.8500 | 0.8750 | 0.8750 | 530,453 |
11 May 2022 | 0.8750 | 0.9300 | 0.8600 | 0.8900 | 0.8900 | 9,107,514 |
10 May 2022 | 0.8250 | 0.9000 | 0.8000 | 0.8750 | 0.8750 | 7,409 |
09 May 2022 | 0.9250 | 0.9300 | 0.8010 | 0.8250 | 0.8250 | 1,068,615 |
06 May 2022 | 1.0000 | 0.9300 | 0.9000 | 0.9250 | 0.9250 | 883,962 |
05 May 2022 | 0.9500 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 354,230 |
04 May 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
03 May 2022 | 0.9500 | 0.9720 | 0.9000 | 0.9500 | 0.9500 | 1,203,384 |
29 Apr 2022 | 0.9500 | 0.9100 | 0.9100 | 0.9500 | 0.9500 | 145,864 |
28 Apr 2022 | 0.9500 | 0.9750 | 0.9100 | 0.9500 | 0.9500 | 776,644 |
27 Apr 2022 | 1.0000 | 1.0000 | 0.9150 | 0.9500 | 0.9500 | 277,604 |
26 Apr 2022 | 1.0500 | 1.0000 | 0.9250 | 1.0000 | 1.0000 | 971,827 |
25 Apr 2022 | 1.0250 | 1.0000 | 1.0000 | 1.0500 | 1.0500 | 250,000 |
22 Apr 2022 | 0.9750 | 0.9960 | 0.9960 | 1.0250 | 1.0250 | 225,000 |
21 Apr 2022 | 0.9750 | 0.9960 | 0.9600 | 0.9750 | 0.9750 | 1,005,152 |
20 Apr 2022 | 0.9750 | 1.0040 | 0.9530 | 0.9750 | 0.9750 | 200,000 |
19 Apr 2022 | 0.9500 | 1.0000 | 0.9310 | 0.9750 | 0.9750 | 173,239 |
14 Apr 2022 | 1.0250 | 1.0600 | 0.9250 | 1.0000 | 1.0000 | 3,385,842 |
13 Apr 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 108,626 |
12 Apr 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 253,766 |
11 Apr 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
08 Apr 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
07 Apr 2022 | 1.0500 | 1.0650 | 1.0000 | 1.0500 | 1.0500 | 1,939,055 |
06 Apr 2022 | 1.0500 | 1.0640 | 1.0250 | 1.0500 | 1.0500 | 501,711 |
05 Apr 2022 | 1.0500 | 1.0650 | 1.0250 | 1.0500 | 1.0500 | 235,636 |
04 Apr 2022 | 1.0500 | 1.0690 | 1.0650 | 1.0500 | 1.0500 | 594,088 |
01 Apr 2022 | 1.0750 | 1.0750 | 1.0000 | 1.0500 | 1.0500 | 501,205 |
31 Mar 2022 | 1.1000 | 1.1400 | 1.0000 | 1.0750 | 1.0750 | 1,910,400 |
30 Mar 2022 | 0.9750 | 1.1000 | 0.9510 | 1.1000 | 1.1000 | 2,386,121 |
29 Mar 2022 | 1.0500 | 1.1400 | 1.0150 | 1.0500 | 1.0500 | 2,273,021 |
28 Mar 2022 | 0.9750 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 1,141,955 |
25 Mar 2022 | 0.9750 | 1.0040 | 0.9500 | 0.9750 | 0.9750 | 512,566 |
24 Mar 2022 | 1.0500 | 1.1000 | 0.9500 | 0.9750 | 0.9750 | 3,242,345 |
23 Mar 2022 | 1.0500 | 1.0060 | 1.0000 | 1.0500 | 1.0500 | 325,000 |
22 Mar 2022 | 1.0500 | 1.0450 | 1.0000 | 1.0500 | 1.0500 | 101,490 |
21 Mar 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
18 Mar 2022 | 1.0500 | 1.0500 | 0.9200 | 1.0500 | 1.0500 | 1,489,616 |
17 Mar 2022 | 1.1000 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 1,444,192 |
16 Mar 2022 | 1.0750 | 1.1500 | 1.0680 | 1.1000 | 1.1000 | 1,317,932 |
15 Mar 2022 | 1.1000 | 1.0700 | 1.0500 | 1.0750 | 1.0750 | 1,158,578 |
14 Mar 2022 | 1.1250 | 1.1250 | 1.0500 | 1.1000 | 1.1000 | 1,094,320 |
11 Mar 2022 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
10 Mar 2022 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
09 Mar 2022 | 1.1500 | 1.1320 | 1.1000 | 1.1250 | 1.1250 | 859,847 |
08 Mar 2022 | 1.1750 | 1.1000 | 1.1000 | 1.1500 | 1.1500 | 62,050 |
07 Mar 2022 | 1.1750 | 1.1450 | 1.0100 | 1.1750 | 1.1750 | 588,608 |
04 Mar 2022 | 1.2250 | 1.3000 | 1.1100 | 1.1750 | 1.1750 | 4,296,587 |
03 Mar 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
02 Mar 2022 | 1.2250 | 1.2470 | 1.1200 | 1.2250 | 1.2250 | 1,291,505 |
01 Mar 2022 | 1.2500 | 1.3000 | 1.2250 | 1.2250 | 1.2250 | 103,955 |
28 Feb 2022 | 1.2750 | 1.3380 | 1.2170 | 1.2500 | 1.2500 | 2,459,676 |
25 Feb 2022 | 1.3000 | 1.3200 | 1.2000 | 1.2750 | 1.2750 | 959,181 |
24 Feb 2022 | 1.2750 | 1.2850 | 1.2000 | 1.2750 | 1.2750 | 40,439 |
23 Feb 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
22 Feb 2022 | 1.3500 | 1.2700 | 1.2000 | 1.2750 | 1.2750 | 1,000,000 |
21 Feb 2022 | 1.3750 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 1,625,694 |
18 Feb 2022 | 1.4000 | 1.3900 | 1.3560 | 1.3750 | 1.3750 | 361,602 |
17 Feb 2022 | 1.4500 | 1.4520 | 1.3560 | 1.4000 | 1.4000 | 1,155,860 |
16 Feb 2022 | 1.3750 | 1.4500 | 1.3600 | 1.4250 | 1.4250 | 963,243 |
15 Feb 2022 | 1.4000 | 1.5750 | 1.2300 | 1.3750 | 1.3750 | 4,974,227 |
14 Feb 2022 | 1.3500 | 1.3100 | 1.1650 | 1.2500 | 1.2500 | 3,330,406 |
11 Feb 2022 | 1.3500 | 1.3100 | 1.3000 | 1.3500 | 1.3500 | 168,788 |
10 Feb 2022 | 1.3500 | 1.3280 | 1.3000 | 1.3500 | 1.3500 | 454,195 |
09 Feb 2022 | 1.4500 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 1,101,669 |
08 Feb 2022 | 1.4500 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 391,428 |
07 Feb 2022 | 1.4500 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 829,053 |
04 Feb 2022 | 1.4500 | 1.4410 | 1.4200 | 1.4500 | 1.4500 | 786,500 |
03 Feb 2022 | 1.4500 | 1.4380 | 1.4380 | 1.4500 | 1.4500 | 206,270 |
02 Feb 2022 | 1.5750 | 1.6000 | 1.3200 | 1.4500 | 1.4500 | 12,326,256 |
01 Feb 2022 | 1.5500 | 1.6000 | 1.4550 | 1.5750 | 1.5750 | 6,109,383 |
31 Jan 2022 | 1.4750 | 1.6000 | 1.3500 | 1.5500 | 1.5500 | 6,376,816 |
28 Jan 2022 | 1.3500 | 1.5000 | 1.3100 | 1.4750 | 1.4750 | 2,243,580 |
27 Jan 2022 | 1.3500 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 149,966 |
26 Jan 2022 | 1.3750 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 395,681 |
25 Jan 2022 | 1.3750 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 689,998 |
24 Jan 2022 | 1.4000 | 1.5000 | 1.3520 | 1.3750 | 1.3750 | 745,000 |
21 Jan 2022 | 1.4000 | 1.4880 | 1.3750 | 1.4000 | 1.4000 | 746,204 |
20 Jan 2022 | 1.4500 | 1.5500 | 1.3000 | 1.4000 | 1.4000 | 1,100,214 |
19 Jan 2022 | 1.4500 | 1.3600 | 1.3600 | 1.4500 | 1.4500 | 100,000 |
18 Jan 2022 | 1.4500 | 1.4050 | 1.3560 | 1.4500 | 1.4500 | 640,681 |
17 Jan 2022 | 1.4500 | 1.4100 | 1.3000 | 1.4500 | 1.4500 | 248,946 |
14 Jan 2022 | 1.4500 | 1.4200 | 1.4200 | 1.4500 | 1.4500 | 182,818 |
13 Jan 2022 | 1.3500 | 1.4400 | 1.3560 | 1.4500 | 1.4500 | 1,213,127 |
12 Jan 2022 | 1.5000 | 1.6000 | 1.3100 | 1.3500 | 1.3500 | 13,735,074 |
11 Jan 2022 | 1.3500 | 1.6400 | 1.3300 | 1.5000 | 1.5000 | 34,170,301 |
10 Jan 2022 | 1.3500 | 1.3370 | 1.3000 | 1.3500 | 1.3500 | 136,904 |
07 Jan 2022 | 1.3500 | 1.3370 | 1.3100 | 1.3500 | 1.3500 | 370,643 |
06 Jan 2022 | 1.3500 | 1.3370 | 1.3100 | 1.3500 | 1.3500 | 210,392 |
05 Jan 2022 | 1.2500 | 1.3850 | 1.2110 | 1.3400 | 1.3400 | 4,438,409 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |