Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.9600 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 125,666 |
18 May 2022 | 1.0900 | 1.0990 | 0.9800 | 0.9980 | 0.9980 | 100,300 |
17 May 2022 | 1.0100 | 1.1900 | 1.0100 | 1.1050 | 1.1050 | 204,200 |
16 May 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 40,100 |
13 May 2022 | 0.9610 | 1.1000 | 0.9610 | 1.0600 | 1.0600 | 123,200 |
12 May 2022 | 0.9430 | 1.0500 | 0.9430 | 0.9780 | 0.9780 | 167,700 |
11 May 2022 | 0.9720 | 1.1020 | 0.9200 | 0.9400 | 0.9400 | 291,900 |
10 May 2022 | 1.0000 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 166,600 |
09 May 2022 | 0.9760 | 1.1100 | 0.9040 | 1.0050 | 1.0050 | 426,700 |
06 May 2022 | 0.9700 | 1.1000 | 0.9100 | 1.0300 | 1.0300 | 286,100 |
05 May 2022 | 0.8790 | 1.0400 | 0.8560 | 1.0200 | 1.0200 | 511,300 |
04 May 2022 | 0.9300 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 216,300 |
03 May 2022 | 0.9980 | 1.0350 | 0.9300 | 0.9650 | 0.9650 | 113,700 |
02 May 2022 | 1.0100 | 1.0260 | 0.9200 | 0.9950 | 0.9950 | 213,000 |
29 Apr 2022 | 1.1000 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 123,000 |
28 Apr 2022 | 1.0200 | 1.1400 | 1.0100 | 1.0800 | 1.0800 | 261,200 |
27 Apr 2022 | 1.0600 | 1.1460 | 1.0200 | 1.0400 | 1.0400 | 114,800 |
26 Apr 2022 | 1.0820 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 433,800 |
25 Apr 2022 | 1.1000 | 1.1700 | 1.0200 | 1.0700 | 1.0700 | 427,300 |
22 Apr 2022 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 273,600 |
21 Apr 2022 | 1.1800 | 1.2100 | 1.1000 | 1.1050 | 1.1050 | 671,900 |
20 Apr 2022 | 1.3500 | 1.3550 | 1.2000 | 1.2050 | 1.2050 | 1,202,100 |
19 Apr 2022 | 1.7100 | 1.7350 | 0.9500 | 1.4100 | 1.4100 | 9,630,400 |
18 Apr 2022 | 1.5300 | 1.6700 | 1.4000 | 1.6400 | 1.6400 | 978,500 |
14 Apr 2022 | 1.4800 | 1.6400 | 1.3000 | 1.6000 | 1.6000 | 858,900 |
13 Apr 2022 | 1.3000 | 1.4000 | 1.2850 | 1.4000 | 1.4000 | 190,800 |
12 Apr 2022 | 1.2800 | 1.4100 | 1.1900 | 1.3300 | 1.3300 | 1,107,200 |
11 Apr 2022 | 1.6100 | 1.6200 | 1.2340 | 1.2600 | 1.2600 | 1,882,000 |
08 Apr 2022 | 1.8500 | 2.0400 | 1.6600 | 1.8200 | 1.8200 | 2,842,600 |
07 Apr 2022 | 1.7100 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 855,600 |
06 Apr 2022 | 1.8300 | 1.8700 | 1.6550 | 1.6900 | 1.6900 | 726,700 |
05 Apr 2022 | 1.8500 | 1.9050 | 1.8000 | 1.8350 | 1.8350 | 369,100 |
04 Apr 2022 | 1.7500 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 676,400 |
01 Apr 2022 | 1.6000 | 1.7300 | 1.6000 | 1.6390 | 1.6390 | 313,100 |
31 Mar 2022 | 1.6400 | 1.6400 | 1.5300 | 1.5900 | 1.5900 | 244,100 |
30 Mar 2022 | 1.7100 | 1.7250 | 1.6000 | 1.6400 | 1.6400 | 277,200 |
29 Mar 2022 | 1.8000 | 1.8100 | 1.7000 | 1.7090 | 1.7090 | 158,900 |
28 Mar 2022 | 1.8800 | 1.9800 | 1.7500 | 1.7700 | 1.7700 | 455,200 |
25 Mar 2022 | 1.6000 | 1.9000 | 1.5000 | 1.8000 | 1.8000 | 1,083,300 |
24 Mar 2022 | 1.4900 | 1.6800 | 1.3990 | 1.5800 | 1.5800 | 998,900 |
23 Mar 2022 | 1.4800 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 405,700 |
22 Mar 2022 | 1.3900 | 1.5500 | 1.3900 | 1.4500 | 1.4500 | 475,900 |
21 Mar 2022 | 1.4000 | 1.4800 | 1.3000 | 1.3900 | 1.3900 | 1,152,000 |
18 Mar 2022 | 1.3200 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 525,200 |
17 Mar 2022 | 1.4200 | 1.4300 | 1.2800 | 1.3100 | 1.3100 | 674,700 |
16 Mar 2022 | 1.1600 | 1.3300 | 1.1100 | 1.3000 | 1.3000 | 1,493,200 |
15 Mar 2022 | 0.9000 | 1.0800 | 0.8650 | 1.0500 | 1.0500 | 446,600 |
14 Mar 2022 | 0.8300 | 0.8900 | 0.8000 | 0.8650 | 0.8650 | 561,500 |
11 Mar 2022 | 0.8790 | 0.8790 | 0.7730 | 0.8200 | 0.8200 | 220,800 |
10 Mar 2022 | 0.8100 | 0.9200 | 0.8100 | 0.8930 | 0.8930 | 296,000 |
09 Mar 2022 | 0.7600 | 0.8620 | 0.7500 | 0.8130 | 0.8130 | 298,100 |
08 Mar 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7230 | 0.7230 | 116,200 |
07 Mar 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7090 | 0.7090 | 49,400 |
04 Mar 2022 | 0.7400 | 0.7600 | 0.7150 | 0.7300 | 0.7300 | 87,500 |
03 Mar 2022 | 0.8110 | 0.8250 | 0.7250 | 0.7500 | 0.7500 | 124,600 |
02 Mar 2022 | 0.8680 | 0.8680 | 0.7750 | 0.8000 | 0.8000 | 80,100 |
01 Mar 2022 | 0.8700 | 0.9000 | 0.8100 | 0.8220 | 0.8220 | 164,700 |
28 Feb 2022 | 0.8300 | 0.8720 | 0.8300 | 0.8300 | 0.8300 | 119,400 |
25 Feb 2022 | 0.8660 | 0.8800 | 0.8190 | 0.8320 | 0.8320 | 210,400 |
24 Feb 2022 | 0.7600 | 0.8200 | 0.7160 | 0.7810 | 0.7810 | 184,100 |
23 Feb 2022 | 0.8380 | 0.8590 | 0.7880 | 0.8030 | 0.8030 | 223,300 |
22 Feb 2022 | 0.8300 | 0.8600 | 0.8100 | 0.8180 | 0.8180 | 309,000 |
18 Feb 2022 | 0.8790 | 0.8930 | 0.7800 | 0.8000 | 0.8000 | 160,200 |
17 Feb 2022 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 246,400 |
16 Feb 2022 | 0.9200 | 0.9500 | 0.9100 | 0.9290 | 0.9290 | 124,200 |
15 Feb 2022 | 0.9190 | 1.0000 | 0.9190 | 0.9360 | 0.9360 | 339,700 |
14 Feb 2022 | 1.0000 | 1.0020 | 0.9200 | 0.9280 | 0.9280 | 332,400 |
11 Feb 2022 | 1.0200 | 1.0400 | 0.9700 | 0.9710 | 0.9710 | 71,700 |
10 Feb 2022 | 0.9800 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 124,600 |
09 Feb 2022 | 1.0000 | 1.0500 | 0.9600 | 1.0500 | 1.0500 | 312,800 |
08 Feb 2022 | 0.9740 | 1.0500 | 0.9010 | 0.9960 | 0.9960 | 594,000 |
07 Feb 2022 | 0.8620 | 1.0100 | 0.8220 | 0.9750 | 0.9750 | 919,100 |
04 Feb 2022 | 0.8400 | 0.9000 | 0.8150 | 0.8300 | 0.8300 | 460,600 |
03 Feb 2022 | 0.9300 | 0.9300 | 0.8100 | 0.8500 | 0.8500 | 143,200 |
02 Feb 2022 | 0.9700 | 1.0200 | 0.9000 | 0.9160 | 0.9160 | 185,900 |
01 Feb 2022 | 0.9100 | 1.1500 | 0.9100 | 0.9580 | 0.9580 | 419,700 |
31 Jan 2022 | 0.9400 | 0.9900 | 0.9000 | 0.9370 | 0.9370 | 93,900 |
28 Jan 2022 | 0.9090 | 1.0100 | 0.8690 | 0.9400 | 0.9400 | 236,000 |
27 Jan 2022 | 0.9050 | 1.0000 | 0.8960 | 0.9500 | 0.9500 | 242,600 |
26 Jan 2022 | 0.9820 | 1.0400 | 0.9140 | 0.9310 | 0.9310 | 72,600 |
25 Jan 2022 | 1.0100 | 1.0410 | 0.9500 | 0.9840 | 0.9840 | 122,600 |
24 Jan 2022 | 1.0600 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 203,900 |
21 Jan 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 171,900 |
20 Jan 2022 | 1.1440 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 221,900 |
19 Jan 2022 | 1.1900 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 269,900 |
18 Jan 2022 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 250,000 |
14 Jan 2022 | 1.3200 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 1,180,400 |
13 Jan 2022 | 1.3300 | 1.4400 | 1.3100 | 1.3300 | 1.3300 | 601,500 |
12 Jan 2022 | 1.3500 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 114,100 |
11 Jan 2022 | 1.3000 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 81,700 |
10 Jan 2022 | 1.3300 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 378,800 |
07 Jan 2022 | 1.3200 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 86,400 |
06 Jan 2022 | 1.3000 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 58,700 |
05 Jan 2022 | 1.3200 | 1.3400 | 1.2690 | 1.2900 | 1.2900 | 99,500 |
04 Jan 2022 | 1.3500 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 114,300 |
03 Jan 2022 | 1.3500 | 1.3970 | 1.3500 | 1.3800 | 1.3800 | 129,300 |
31 Dec 2021 | 1.3500 | 1.4670 | 1.3000 | 1.3200 | 1.3200 | 548,800 |
30 Dec 2021 | 1.3200 | 1.4300 | 1.2700 | 1.3500 | 1.3500 | 719,600 |
29 Dec 2021 | 1.1700 | 1.3400 | 1.1700 | 1.3000 | 1.3000 | 469,900 |
28 Dec 2021 | 1.2900 | 1.3390 | 1.1900 | 1.2000 | 1.2000 | 236,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |