Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | - | - | - | - | - | - |
28 Jun 2022 | 1.0600 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 1,785,700 |
27 Jun 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 2,662,900 |
24 Jun 2022 | 1.0400 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 4,751,400 |
23 Jun 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,690,100 |
22 Jun 2022 | 0.9600 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 3,369,300 |
21 Jun 2022 | 0.9900 | 1.0200 | 0.9600 | 0.9810 | 0.9810 | 2,607,500 |
17 Jun 2022 | 0.9510 | 1.0500 | 0.9300 | 0.9750 | 0.9750 | 7,485,900 |
16 Jun 2022 | 1.0000 | 1.0000 | 0.8900 | 0.9540 | 0.9540 | 5,013,600 |
15 Jun 2022 | 0.9870 | 1.0200 | 0.9200 | 0.9710 | 0.9710 | 3,446,100 |
14 Jun 2022 | 0.9600 | 0.9780 | 0.9100 | 0.9670 | 0.9670 | 2,797,300 |
13 Jun 2022 | 1.0000 | 1.0400 | 0.9310 | 0.9400 | 0.9400 | 5,061,600 |
10 Jun 2022 | 1.0500 | 1.0570 | 1.0200 | 1.0500 | 1.0500 | 2,912,800 |
09 Jun 2022 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 3,666,900 |
08 Jun 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 3,157,500 |
07 Jun 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 1,840,700 |
06 Jun 2022 | 1.2100 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 3,190,100 |
03 Jun 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 2,590,300 |
02 Jun 2022 | 1.1400 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 2,279,300 |
01 Jun 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 2,567,700 |
31 May 2022 | 1.1500 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 4,411,000 |
27 May 2022 | 1.1500 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 2,314,800 |
26 May 2022 | 1.1000 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 2,921,500 |
25 May 2022 | 1.1000 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 3,168,400 |
24 May 2022 | 1.1200 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 4,148,300 |
23 May 2022 | 1.0800 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 3,423,500 |
20 May 2022 | 1.1800 | 1.1900 | 1.0300 | 1.1000 | 1.1000 | 4,632,200 |
19 May 2022 | 1.0600 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 8,141,700 |
18 May 2022 | 1.1900 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 3,121,300 |
17 May 2022 | 1.1300 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 3,813,800 |
16 May 2022 | 1.1300 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 2,643,400 |
13 May 2022 | 1.0400 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 4,432,700 |
12 May 2022 | 0.9100 | 1.0400 | 0.7700 | 1.0100 | 1.0100 | 12,425,500 |
11 May 2022 | 1.1200 | 1.1400 | 1.0300 | 1.0400 | 1.0400 | 9,425,100 |
10 May 2022 | 1.1400 | 1.2900 | 1.1000 | 1.2400 | 1.2400 | 7,641,700 |
09 May 2022 | 1.2200 | 1.2310 | 1.1000 | 1.1400 | 1.1400 | 7,844,800 |
06 May 2022 | 1.3300 | 1.3410 | 1.2400 | 1.2600 | 1.2600 | 6,369,000 |
05 May 2022 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 5,958,400 |
04 May 2022 | 1.5000 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 5,598,600 |
03 May 2022 | 1.4200 | 1.4900 | 1.4100 | 1.4800 | 1.4800 | 3,012,800 |
02 May 2022 | 1.4100 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 4,807,100 |
29 Apr 2022 | 1.4000 | 1.4750 | 1.3800 | 1.4000 | 1.4000 | 3,919,300 |
28 Apr 2022 | 1.4900 | 1.5000 | 1.3600 | 1.4200 | 1.4200 | 5,658,500 |
27 Apr 2022 | 1.4500 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 4,190,500 |
26 Apr 2022 | 1.5600 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 6,204,700 |
25 Apr 2022 | 1.5300 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 2,822,200 |
22 Apr 2022 | 1.5800 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 3,335,500 |
21 Apr 2022 | 1.7000 | 1.7200 | 1.5800 | 1.5800 | 1.5800 | 4,403,000 |
20 Apr 2022 | 1.7100 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 2,290,200 |
19 Apr 2022 | 1.6500 | 1.7290 | 1.6300 | 1.7200 | 1.7200 | 3,341,600 |
18 Apr 2022 | 1.6900 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 3,617,400 |
14 Apr 2022 | 1.7900 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 5,321,700 |
13 Apr 2022 | 1.7500 | 1.8080 | 1.7300 | 1.8000 | 1.8000 | 2,260,700 |
12 Apr 2022 | 1.7600 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 3,357,000 |
11 Apr 2022 | 1.7700 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 3,135,500 |
08 Apr 2022 | 1.8200 | 1.8330 | 1.7600 | 1.8000 | 1.8000 | 2,859,000 |
07 Apr 2022 | 1.8800 | 1.9100 | 1.7800 | 1.8500 | 1.8500 | 4,239,500 |
06 Apr 2022 | 1.8000 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 4,120,800 |
05 Apr 2022 | 1.9500 | 1.9550 | 1.8300 | 1.8300 | 1.8300 | 4,957,200 |
04 Apr 2022 | 1.9500 | 2.0090 | 1.9200 | 1.9400 | 1.9400 | 5,179,200 |
01 Apr 2022 | 1.9800 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 3,992,900 |
31 Mar 2022 | 1.9400 | 1.9800 | 1.8820 | 1.9700 | 1.9700 | 4,099,800 |
30 Mar 2022 | 1.9200 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 5,121,300 |
29 Mar 2022 | 1.9200 | 2.0300 | 1.9200 | 1.9800 | 1.9800 | 9,414,600 |
28 Mar 2022 | 1.8500 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 4,633,600 |
25 Mar 2022 | 1.8900 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 4,793,100 |
24 Mar 2022 | 1.9100 | 1.9600 | 1.8550 | 1.9600 | 1.9600 | 5,146,200 |
23 Mar 2022 | 1.8700 | 1.9500 | 1.8200 | 1.9100 | 1.9100 | 5,662,000 |
22 Mar 2022 | 1.7900 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 6,615,600 |
21 Mar 2022 | 1.8600 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 6,474,500 |
18 Mar 2022 | 1.7800 | 1.9200 | 1.7600 | 1.8700 | 1.8700 | 12,136,400 |
17 Mar 2022 | 1.7000 | 1.8600 | 1.6700 | 1.8200 | 1.8200 | 7,524,500 |
16 Mar 2022 | 1.6000 | 1.7700 | 1.6000 | 1.7600 | 1.7600 | 9,135,900 |
15 Mar 2022 | 1.5600 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 7,473,200 |
14 Mar 2022 | 1.6400 | 1.6900 | 1.5300 | 1.5400 | 1.5400 | 6,510,700 |
11 Mar 2022 | 1.7800 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | 4,985,900 |
10 Mar 2022 | 1.7600 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 4,766,400 |
09 Mar 2022 | 1.7700 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 6,333,100 |
08 Mar 2022 | 1.6600 | 1.8300 | 1.6000 | 1.7400 | 1.7400 | 10,159,600 |
07 Mar 2022 | 1.7300 | 1.8180 | 1.6800 | 1.6800 | 1.6800 | 8,663,900 |
04 Mar 2022 | 1.9100 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 6,621,700 |
03 Mar 2022 | 2.0300 | 2.0800 | 1.8700 | 1.9300 | 1.9300 | 13,033,300 |
02 Mar 2022 | 1.8700 | 2.0300 | 1.7900 | 1.9600 | 1.9600 | 13,352,400 |
01 Mar 2022 | 1.8600 | 1.9300 | 1.7700 | 1.7700 | 1.7700 | 12,438,400 |
28 Feb 2022 | 1.8500 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 9,430,500 |
25 Feb 2022 | 1.8200 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 9,629,900 |
24 Feb 2022 | 1.4100 | 1.8700 | 1.4000 | 1.8500 | 1.8500 | 24,481,500 |
23 Feb 2022 | 1.7000 | 1.7200 | 1.6000 | 1.6000 | 1.6000 | 13,000,100 |
22 Feb 2022 | 1.6600 | 1.7600 | 1.6400 | 1.6800 | 1.6800 | 15,548,700 |
18 Feb 2022 | 1.8700 | 1.8700 | 1.6900 | 1.7300 | 1.7300 | 22,611,600 |
17 Feb 2022 | 1.9400 | 2.0700 | 1.8500 | 1.8800 | 1.8800 | 24,438,600 |
16 Feb 2022 | 2.0900 | 2.1000 | 1.9600 | 1.9800 | 1.9800 | 22,195,900 |
15 Feb 2022 | 2.1200 | 2.2100 | 1.9900 | 2.1200 | 2.1200 | 31,897,900 |
14 Feb 2022 | 2.2900 | 2.3500 | 2.1000 | 2.1100 | 2.1100 | 36,426,100 |
11 Feb 2022 | 3.2300 | 3.2700 | 2.4100 | 2.4200 | 2.4200 | 106,372,900 |
10 Feb 2022 | 3.5500 | 3.8900 | 3.5200 | 3.6500 | 3.6500 | 14,768,900 |
09 Feb 2022 | 3.5700 | 3.8400 | 3.5100 | 3.7100 | 3.7100 | 13,506,600 |
08 Feb 2022 | 3.5500 | 3.6700 | 3.3400 | 3.6400 | 3.6400 | 18,913,800 |
07 Feb 2022 | 3.4600 | 3.7000 | 3.3900 | 3.7000 | 3.7000 | 22,684,000 |
04 Feb 2022 | 3.0600 | 3.3500 | 2.9950 | 3.3500 | 3.3500 | 17,851,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |