Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 5,900 |
30 Jun 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
29 Jun 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
28 Jun 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 4,300 |
27 Jun 2022 | 1.5500 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 42,300 |
24 Jun 2022 | 1.5700 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 21,100 |
23 Jun 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 100,100 |
22 Jun 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 69,400 |
21 Jun 2022 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 600 |
17 Jun 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 61,700 |
16 Jun 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 20,100 |
15 Jun 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 240,000 |
14 Jun 2022 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 111,200 |
13 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
10 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
09 Jun 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 200 |
08 Jun 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
07 Jun 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
06 Jun 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 2,400 |
03 Jun 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,500 |
02 Jun 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
01 Jun 2022 | 1.5900 | 1.7500 | 1.5900 | 1.7500 | 1.7500 | 4,600 |
31 May 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 20,600 |
27 May 2022 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 13,000 |
26 May 2022 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 15,400 |
25 May 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
24 May 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 400 |
23 May 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,200 |
20 May 2022 | 1.4900 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 194,400 |
19 May 2022 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 5,600 |
18 May 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 832,900 |
17 May 2022 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 320,900 |
16 May 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 500 |
13 May 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 28,500 |
12 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
11 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 100 |
10 May 2022 | 1.4600 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 2,500 |
09 May 2022 | 1.4600 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 19,900 |
06 May 2022 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 230,200 |
05 May 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
04 May 2022 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 26,200 |
03 May 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,000 |
02 May 2022 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 2,900 |
29 Apr 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 400 |
28 Apr 2022 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 6,600 |
27 Apr 2022 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 1,600 |
26 Apr 2022 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 12,700 |
25 Apr 2022 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 52,500 |
22 Apr 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 4,100 |
21 Apr 2022 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 12,300 |
20 Apr 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
19 Apr 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
18 Apr 2022 | 1.7300 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 4,500 |
14 Apr 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 300 |
13 Apr 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1,600 |
12 Apr 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
11 Apr 2022 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 7,300 |
08 Apr 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,500 |
07 Apr 2022 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 1,800 |
06 Apr 2022 | 1.6900 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 156,700 |
05 Apr 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
04 Apr 2022 | 1.6700 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 3,100 |
01 Apr 2022 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 1,200 |
31 Mar 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
30 Mar 2022 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 3,700 |
29 Mar 2022 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 2,800 |
28 Mar 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
25 Mar 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 38,000 |
24 Mar 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
23 Mar 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
22 Mar 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,100 |
21 Mar 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 900 |
18 Mar 2022 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 3,100 |
17 Mar 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 300 |
16 Mar 2022 | 1.6000 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 3,100 |
15 Mar 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 30,100 |
14 Mar 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 14,900 |
11 Mar 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 4,700 |
10 Mar 2022 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 5,000 |
09 Mar 2022 | 1.5800 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 12,000 |
08 Mar 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 9,300 |
07 Mar 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 5,300 |
04 Mar 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 5,800 |
03 Mar 2022 | 1.7100 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 6,300 |
02 Mar 2022 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 28,100 |
01 Mar 2022 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 14,400 |
28 Feb 2022 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 30,900 |
25 Feb 2022 | 1.7500 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 32,400 |
24 Feb 2022 | 1.7600 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 4,700 |
23 Feb 2022 | 1.8200 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 9,200 |
22 Feb 2022 | 1.9000 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 24,000 |
18 Feb 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
17 Feb 2022 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 2,700 |
16 Feb 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
15 Feb 2022 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 9,800 |
14 Feb 2022 | 1.8500 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 3,400 |
11 Feb 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
10 Feb 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
09 Feb 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,000 |
08 Feb 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |