Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 0.8646 | 0.8646 | 0.8543 | 0.8543 | 0.8543 | 1,700 |
16 Aug 2022 | 0.8320 | 0.8460 | 0.8320 | 0.8460 | 0.8460 | 2,900 |
15 Aug 2022 | 0.8200 | 0.8200 | 0.7940 | 0.7940 | 0.7940 | 3,200 |
12 Aug 2022 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
11 Aug 2022 | 0.8330 | 0.8520 | 0.8330 | 0.8360 | 0.8360 | 1,100 |
10 Aug 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,000 |
09 Aug 2022 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 500 |
08 Aug 2022 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
05 Aug 2022 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 1,000 |
04 Aug 2022 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
03 Aug 2022 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 6,500 |
02 Aug 2022 | 0.9000 | 0.9000 | 0.8740 | 0.8740 | 0.8740 | 2,200 |
01 Aug 2022 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
29 Jul 2022 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
28 Jul 2022 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
27 Jul 2022 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
26 Jul 2022 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 500 |
25 Jul 2022 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 200 |
22 Jul 2022 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 1,400 |
21 Jul 2022 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
20 Jul 2022 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
19 Jul 2022 | 0.8020 | 0.8020 | 0.7990 | 0.7990 | 0.7990 | 9,600 |
18 Jul 2022 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 200 |
15 Jul 2022 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 1,000 |
14 Jul 2022 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 1,000 |
13 Jul 2022 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 500 |
12 Jul 2022 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
11 Jul 2022 | 0.8200 | 0.8220 | 0.8200 | 0.8220 | 0.8220 | 2,100 |
08 Jul 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,200 |
07 Jul 2022 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
06 Jul 2022 | 0.7980 | 0.7980 | 0.7470 | 0.7930 | 0.7930 | 1,000 |
05 Jul 2022 | 0.8420 | 0.8420 | 0.8320 | 0.8320 | 0.8320 | 900 |
01 Jul 2022 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 500 |
30 Jun 2022 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
29 Jun 2022 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 1,000 |
28 Jun 2022 | 0.8680 | 0.9070 | 0.8680 | 0.9070 | 0.9070 | 800 |
27 Jun 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,000 |
24 Jun 2022 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 1,000 |
23 Jun 2022 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
22 Jun 2022 | 0.8700 | 0.8740 | 0.8480 | 0.8510 | 0.8510 | 9,500 |
21 Jun 2022 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
17 Jun 2022 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
16 Jun 2022 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 1,000 |
15 Jun 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,100 |
14 Jun 2022 | 0.9210 | 0.9210 | 0.8700 | 0.8700 | 0.8700 | 8,900 |
13 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
10 Jun 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
09 Jun 2022 | 1.0020 | 1.0200 | 1.0020 | 1.0200 | 1.0200 | 2,500 |
08 Jun 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
07 Jun 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,000 |
06 Jun 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
03 Jun 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
02 Jun 2022 | 1.0000 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 5,000 |
01 Jun 2022 | 1.0040 | 1.0100 | 1.0040 | 1.0100 | 1.0100 | 5,000 |
31 May 2022 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 100 |
27 May 2022 | 0.9470 | 0.9490 | 0.9340 | 0.9490 | 0.9490 | 2,600 |
26 May 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,000 |
25 May 2022 | 0.9740 | 0.9740 | 0.9690 | 0.9690 | 0.9690 | 1,300 |
24 May 2022 | 0.9920 | 0.9920 | 0.9760 | 0.9760 | 0.9760 | 1,200 |
23 May 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
20 May 2022 | 1.0140 | 1.0140 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
19 May 2022 | 1.0200 | 1.0220 | 1.0200 | 1.0220 | 1.0220 | 3,500 |
18 May 2022 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 200 |
17 May 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,300 |
16 May 2022 | 0.9210 | 0.9210 | 0.9000 | 0.9000 | 0.9000 | 18,300 |
13 May 2022 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
12 May 2022 | 0.9430 | 0.9490 | 0.9220 | 0.9240 | 0.9240 | 4,300 |
11 May 2022 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
10 May 2022 | 0.9570 | 0.9700 | 0.9290 | 0.9290 | 0.9290 | 14,500 |
09 May 2022 | 1.0130 | 1.0130 | 0.9680 | 0.9680 | 0.9680 | 1,500 |
06 May 2022 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
05 May 2022 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 100 |
04 May 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 300 |
03 May 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0740 | 1.0740 | 1,600 |
02 May 2022 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 6,200 |
29 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 400 |
28 Apr 2022 | 1.1180 | 1.1180 | 1.1100 | 1.1100 | 1.1100 | 2,300 |
27 Apr 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,500 |
26 Apr 2022 | 1.0470 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 6,400 |
25 Apr 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0220 | 1.0220 | 13,300 |
22 Apr 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 10,200 |
21 Apr 2022 | 1.1720 | 1.1720 | 1.1390 | 1.1390 | 1.1390 | 8,100 |
20 Apr 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 2,800 |
19 Apr 2022 | 1.1820 | 1.1820 | 1.1500 | 1.1500 | 1.1500 | 9,500 |
18 Apr 2022 | 1.1600 | 1.1800 | 1.1340 | 1.1380 | 1.1380 | 18,500 |
14 Apr 2022 | 1.1400 | 1.1400 | 1.1280 | 1.1400 | 1.1400 | 2,600 |
13 Apr 2022 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 2,400 |
12 Apr 2022 | 1.2300 | 1.2510 | 1.1720 | 1.1720 | 1.1720 | 11,800 |
11 Apr 2022 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 1,800 |
08 Apr 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
07 Apr 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 700 |
06 Apr 2022 | 1.2570 | 1.2570 | 1.1700 | 1.1900 | 1.1900 | 10,700 |
05 Apr 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
04 Apr 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 200 |
01 Apr 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 2,100 |
31 Mar 2022 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
30 Mar 2022 | 1.2100 | 1.2500 | 1.1780 | 1.1780 | 1.1780 | 5,900 |
29 Mar 2022 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 200 |
28 Mar 2022 | 1.3600 | 1.3600 | 1.2760 | 1.2760 | 1.2760 | 2,400 |
25 Mar 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |