Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
12 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
11 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
10 May 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
09 May 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
06 May 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
05 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
04 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
03 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
02 May 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
29 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
28 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
27 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
26 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
25 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
22 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
21 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
20 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
19 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
18 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
14 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
13 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
12 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
11 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
08 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
07 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
06 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
05 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
04 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
01 Apr 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
31 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
30 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
29 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
28 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
25 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
24 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
23 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
22 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
21 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
18 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
17 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
16 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
15 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
14 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
11 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
10 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
09 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
08 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
07 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
04 Mar 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
03 Mar 2022 | 0.8000 | 0.8000 | 0.5500 | 0.6200 | 0.6200 | 8,200 |
02 Mar 2022 | 1.9400 | 1.9500 | 1.3000 | 1.3000 | 1.3000 | 108,100 |
01 Mar 2022 | 2.0200 | 2.5000 | 1.7900 | 1.8900 | 1.8900 | 49,500 |
28 Feb 2022 | 3.4000 | 3.4000 | 1.6700 | 1.9200 | 1.9200 | 104,800 |
25 Feb 2022 | 3.7800 | 3.8800 | 3.5000 | 3.6900 | 3.6900 | 46,900 |
24 Feb 2022 | 2.7500 | 4.5500 | 2.7500 | 4.2300 | 4.2300 | 57,100 |
23 Feb 2022 | 3.7500 | 3.7800 | 3.5500 | 3.6000 | 3.6000 | 45,200 |
22 Feb 2022 | 3.6400 | 3.8700 | 3.6000 | 3.8500 | 3.8500 | 58,300 |
18 Feb 2022 | 4.3500 | 4.3800 | 4.2500 | 4.3600 | 4.3600 | 9,800 |
17 Feb 2022 | 4.4800 | 4.5600 | 4.4000 | 4.5100 | 4.5100 | 1,700 |
16 Feb 2022 | 4.6700 | 4.7000 | 4.6700 | 4.6700 | 4.6700 | 41,900 |
15 Feb 2022 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 4,800 |
14 Feb 2022 | 4.5400 | 4.5500 | 4.4200 | 4.4400 | 4.4400 | 8,700 |
11 Feb 2022 | 4.6600 | 4.6600 | 4.4600 | 4.4600 | 4.4600 | 29,100 |
10 Feb 2022 | 4.8800 | 4.8800 | 4.8300 | 4.8300 | 4.8300 | 14,100 |
09 Feb 2022 | 4.8400 | 4.9500 | 4.8400 | 4.8800 | 4.8800 | 15,600 |
08 Feb 2022 | 4.8100 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 16,700 |
07 Feb 2022 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 39,900 |
04 Feb 2022 | 4.7000 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 3,600 |
03 Feb 2022 | 4.6200 | 4.6400 | 4.5900 | 4.6400 | 4.6400 | 4,500 |
02 Feb 2022 | 4.5900 | 4.6900 | 4.4900 | 4.6700 | 4.6700 | 5,300 |
01 Feb 2022 | 4.6500 | 4.6500 | 4.6100 | 4.6500 | 4.6500 | 4,600 |
31 Jan 2022 | 4.6500 | 4.6800 | 4.6500 | 4.6600 | 4.6600 | 260,600 |
28 Jan 2022 | 4.6200 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 11,200 |
27 Jan 2022 | 4.5900 | 4.6000 | 4.4900 | 4.5200 | 4.5200 | 29,200 |
26 Jan 2022 | 4.3900 | 4.3900 | 4.2900 | 4.3100 | 4.3100 | 9,400 |
25 Jan 2022 | 4.2900 | 4.4200 | 4.2900 | 4.3800 | 4.3800 | 7,100 |
24 Jan 2022 | 4.2500 | 4.3300 | 4.1600 | 4.3300 | 4.3300 | 24,900 |
21 Jan 2022 | 4.5800 | 4.5800 | 4.5200 | 4.5500 | 4.5500 | 5,300 |
20 Jan 2022 | 4.8000 | 4.8000 | 4.6900 | 4.6900 | 4.6900 | 600 |
19 Jan 2022 | 4.6800 | 4.7800 | 4.6800 | 4.7500 | 4.7500 | 19,900 |
18 Jan 2022 | 4.6900 | 4.7500 | 4.6300 | 4.7500 | 4.7500 | 35,500 |
14 Jan 2022 | 4.9000 | 5.0100 | 4.8900 | 4.9600 | 4.9600 | 1,800 |
13 Jan 2022 | 5.1800 | 5.1800 | 4.9400 | 4.9400 | 4.9400 | 49,500 |
12 Jan 2022 | 5.4100 | 5.4400 | 5.3700 | 5.4400 | 5.4400 | 5,800 |
11 Jan 2022 | 5.3400 | 5.3700 | 5.3400 | 5.3500 | 5.3500 | 1,700 |
10 Jan 2022 | 5.1300 | 5.2000 | 5.1200 | 5.1600 | 5.1600 | 147,000 |
07 Jan 2022 | 5.1300 | 5.2100 | 5.1300 | 5.2100 | 5.2100 | 74,200 |
06 Jan 2022 | 5.0100 | 5.0900 | 4.9900 | 5.0900 | 5.0900 | 103,300 |
05 Jan 2022 | 5.2600 | 5.2600 | 5.0500 | 5.0600 | 5.0600 | 119,600 |
04 Jan 2022 | 5.3100 | 5.3200 | 5.3000 | 5.3200 | 5.3200 | 116,900 |
03 Jan 2022 | 5.2800 | 5.3100 | 5.2500 | 5.2500 | 5.2500 | 12,800 |
31 Dec 2021 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 400 |
30 Dec 2021 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
29 Dec 2021 | 5.2900 | 5.3200 | 5.2900 | 5.3200 | 5.3200 | 10,700 |
28 Dec 2021 | 5.2800 | 5.3200 | 5.2300 | 5.2300 | 5.2300 | 19,900 |
27 Dec 2021 | 5.1600 | 5.1900 | 5.1600 | 5.1900 | 5.1900 | 12,800 |
23 Dec 2021 | 5.2200 | 5.2500 | 5.1800 | 5.2500 | 5.2500 | 3,700 |
22 Dec 2021 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 500 |
21 Dec 2021 | 5.2000 | 5.2900 | 5.2000 | 5.2900 | 5.2900 | 12,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |