Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 12,600 |
04 Aug 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
03 Aug 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 1,200 |
02 Aug 2022 | 1.0200 | 1.0200 | 1.0110 | 1.0110 | 1.0110 | 40,000 |
01 Aug 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
29 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
28 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
27 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
26 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
25 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
22 Jul 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
21 Jul 2022 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 1,000 |
20 Jul 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
19 Jul 2022 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 1,100 |
18 Jul 2022 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 8,200 |
15 Jul 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 40,000 |
14 Jul 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
13 Jul 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
12 Jul 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,000 |
11 Jul 2022 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 1,100 |
08 Jul 2022 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 300 |
07 Jul 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
06 Jul 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
05 Jul 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
01 Jul 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
30 Jun 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,100 |
29 Jun 2022 | 0.9700 | 0.9700 | 0.9280 | 0.9280 | 0.9280 | 2,100 |
28 Jun 2022 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 1,100 |
27 Jun 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 6,000 |
24 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
23 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
22 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
21 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
17 Jun 2022 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
16 Jun 2022 | 0.8680 | 0.8680 | 0.8550 | 0.8610 | 0.8610 | 5,600 |
15 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
14 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
13 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
10 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
09 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
08 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 11,900 |
07 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
06 Jun 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 7,500 |
03 Jun 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
02 Jun 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
01 Jun 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
31 May 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 200 |
27 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
26 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
25 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
24 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
23 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
20 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
19 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
18 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
17 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
16 May 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
13 May 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
12 May 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 600 |
11 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
10 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
09 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
06 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
05 May 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
04 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
03 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
02 May 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
29 Apr 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
28 Apr 2022 | 1.0730 | 1.0730 | 1.0700 | 1.0700 | 1.0700 | 700 |
27 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
26 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
25 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
22 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
21 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
20 Apr 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1,600 |
19 Apr 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
18 Apr 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
14 Apr 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 20,000 |
13 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
12 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
11 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
08 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
07 Apr 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1,000 |
06 Apr 2022 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 800 |
05 Apr 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,700 |
04 Apr 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 25,000 |
01 Apr 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 425,000 |
31 Mar 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
30 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
29 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
28 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
25 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
24 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
23 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
22 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
21 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
18 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
17 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
16 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
15 Mar 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |