Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 1.4500 | 1.4700 | 1.3500 | 1.3600 | 1.3600 | 16,953,137 |
17 May 2022 | 1.5300 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 24,250,800 |
16 May 2022 | 1.6300 | 1.8250 | 1.4600 | 1.4700 | 1.4700 | 44,096,800 |
13 May 2022 | 1.4800 | 1.7500 | 1.4700 | 1.6000 | 1.6000 | 42,105,800 |
12 May 2022 | 1.3100 | 1.6000 | 1.2500 | 1.4200 | 1.4200 | 39,053,700 |
11 May 2022 | 1.3800 | 1.5800 | 1.2700 | 1.3400 | 1.3400 | 60,239,500 |
10 May 2022 | 1.7000 | 1.9300 | 1.2300 | 1.4300 | 1.4300 | 151,857,400 |
09 May 2022 | 1.3000 | 1.3100 | 1.0800 | 1.0800 | 1.0800 | 16,234,400 |
06 May 2022 | 1.4200 | 1.4250 | 1.2700 | 1.3500 | 1.3500 | 8,208,700 |
05 May 2022 | 1.5400 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 10,156,100 |
04 May 2022 | 1.5400 | 1.6000 | 1.4600 | 1.5900 | 1.5900 | 12,088,200 |
03 May 2022 | 1.6000 | 1.6220 | 1.5400 | 1.5500 | 1.5500 | 9,612,900 |
02 May 2022 | 1.6000 | 1.6400 | 1.5100 | 1.6200 | 1.6200 | 14,584,300 |
29 Apr 2022 | 1.5700 | 1.8000 | 1.5250 | 1.5600 | 1.5600 | 10,872,300 |
28 Apr 2022 | 1.6300 | 1.6700 | 1.4800 | 1.6200 | 1.6200 | 18,920,600 |
27 Apr 2022 | 1.6600 | 1.7800 | 1.6000 | 1.6450 | 1.6450 | 11,806,100 |
26 Apr 2022 | 1.8500 | 1.8600 | 1.6500 | 1.6600 | 1.6600 | 11,531,700 |
25 Apr 2022 | 1.6700 | 1.9500 | 1.6300 | 1.8500 | 1.8500 | 18,206,800 |
22 Apr 2022 | 1.6200 | 1.7800 | 1.5910 | 1.6500 | 1.6500 | 11,398,700 |
21 Apr 2022 | 1.7000 | 1.7900 | 1.5800 | 1.6200 | 1.6200 | 15,602,900 |
20 Apr 2022 | 1.9500 | 1.9700 | 1.7000 | 1.7000 | 1.7000 | 13,142,800 |
19 Apr 2022 | 1.8700 | 2.0500 | 1.8700 | 1.9700 | 1.9700 | 9,508,400 |
18 Apr 2022 | 1.9700 | 2.0100 | 1.8500 | 1.9000 | 1.9000 | 10,299,200 |
14 Apr 2022 | 2.0800 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 9,675,900 |
13 Apr 2022 | 2.0600 | 2.2050 | 2.0100 | 2.1200 | 2.1200 | 9,637,500 |
12 Apr 2022 | 2.2600 | 2.3100 | 2.0500 | 2.0800 | 2.0800 | 11,790,800 |
11 Apr 2022 | 2.2000 | 2.2600 | 2.1000 | 2.1600 | 2.1600 | 10,771,400 |
08 Apr 2022 | 2.2900 | 2.3300 | 2.2300 | 2.2300 | 2.2300 | 10,150,300 |
07 Apr 2022 | 2.4100 | 2.4400 | 2.1700 | 2.2800 | 2.2800 | 14,973,600 |
06 Apr 2022 | 2.5250 | 2.5300 | 2.3400 | 2.4200 | 2.4200 | 13,087,400 |
05 Apr 2022 | 2.7900 | 2.8000 | 2.5500 | 2.5600 | 2.5600 | 15,344,900 |
04 Apr 2022 | 2.6600 | 2.9390 | 2.6100 | 2.8300 | 2.8300 | 12,246,700 |
01 Apr 2022 | 2.7000 | 2.7200 | 2.5600 | 2.6200 | 2.6200 | 9,625,300 |
31 Mar 2022 | 2.9000 | 2.9300 | 2.6500 | 2.6600 | 2.6600 | 9,861,200 |
30 Mar 2022 | 3.0100 | 3.3100 | 2.8500 | 2.8500 | 2.8500 | 12,309,000 |
29 Mar 2022 | 2.9200 | 3.1600 | 2.8950 | 3.1000 | 3.1000 | 18,330,800 |
28 Mar 2022 | 2.8600 | 2.9100 | 2.7300 | 2.8800 | 2.8800 | 8,108,400 |
25 Mar 2022 | 3.0700 | 3.0800 | 2.7600 | 2.8400 | 2.8400 | 12,200,300 |
24 Mar 2022 | 3.2300 | 3.2300 | 2.9100 | 3.1000 | 3.1000 | 14,314,100 |
23 Mar 2022 | 3.0400 | 3.4000 | 2.8800 | 3.0900 | 3.0900 | 17,473,700 |
22 Mar 2022 | 2.7400 | 3.1800 | 2.7400 | 2.9700 | 2.9700 | 16,317,100 |
21 Mar 2022 | 2.9600 | 3.0900 | 2.6600 | 2.7400 | 2.7400 | 17,139,300 |
18 Mar 2022 | 2.6300 | 2.9900 | 2.6000 | 2.8800 | 2.8800 | 25,315,500 |
17 Mar 2022 | 2.6400 | 2.7400 | 2.5100 | 2.6600 | 2.6600 | 30,531,300 |
16 Mar 2022 | 2.5000 | 2.7500 | 2.4200 | 2.6900 | 2.6900 | 13,371,300 |
15 Mar 2022 | 2.3700 | 2.5000 | 2.2300 | 2.4700 | 2.4700 | 8,123,500 |
14 Mar 2022 | 2.6500 | 2.6650 | 2.3200 | 2.3300 | 2.3300 | 12,052,000 |
11 Mar 2022 | 2.9200 | 2.9200 | 2.6500 | 2.7200 | 2.7200 | 7,649,500 |
10 Mar 2022 | 2.8400 | 3.0000 | 2.7520 | 2.8600 | 2.8600 | 7,544,200 |
09 Mar 2022 | 2.8300 | 3.0200 | 2.6900 | 2.9300 | 2.9300 | 15,014,000 |
08 Mar 2022 | 2.8500 | 2.9800 | 2.5600 | 2.7300 | 2.7300 | 21,216,000 |
07 Mar 2022 | 2.8800 | 3.0100 | 2.7700 | 2.8300 | 2.8300 | 12,980,500 |
04 Mar 2022 | 2.8800 | 3.0000 | 2.8400 | 2.9200 | 2.9200 | 15,254,300 |
03 Mar 2022 | 3.0300 | 3.0500 | 2.8200 | 2.8950 | 2.8950 | 15,440,700 |
02 Mar 2022 | 3.2900 | 3.3400 | 2.8800 | 2.9800 | 2.9800 | 37,047,400 |
01 Mar 2022 | 4.5200 | 4.5800 | 3.2000 | 3.2500 | 3.2500 | 57,934,900 |
28 Feb 2022 | 6.0600 | 6.3750 | 5.9100 | 6.0800 | 6.0800 | 7,618,300 |
25 Feb 2022 | 6.0500 | 6.2800 | 5.7300 | 6.2000 | 6.2000 | 6,676,100 |
24 Feb 2022 | 5.1300 | 6.0550 | 5.1000 | 6.0200 | 6.0200 | 6,493,300 |
23 Feb 2022 | 6.1050 | 6.1100 | 5.5300 | 5.5700 | 5.5700 | 7,633,500 |
22 Feb 2022 | 6.1600 | 6.4700 | 5.9500 | 5.9800 | 5.9800 | 5,808,300 |
18 Feb 2022 | 6.5300 | 6.6500 | 6.1750 | 6.3300 | 6.3300 | 4,786,100 |
17 Feb 2022 | 7.0700 | 7.1900 | 6.5100 | 6.5800 | 6.5800 | 6,579,000 |
16 Feb 2022 | 7.3600 | 7.3800 | 7.0700 | 7.1000 | 7.1000 | 3,796,300 |
15 Feb 2022 | 7.1400 | 7.6300 | 7.1000 | 7.5300 | 7.5300 | 4,697,300 |
14 Feb 2022 | 7.0000 | 7.2700 | 6.8350 | 6.9200 | 6.9200 | 4,408,200 |
11 Feb 2022 | 7.4200 | 7.7650 | 6.9800 | 7.0100 | 7.0100 | 6,184,700 |
10 Feb 2022 | 7.5400 | 8.1000 | 7.4000 | 7.4800 | 7.4800 | 6,703,800 |
09 Feb 2022 | 7.3700 | 8.0830 | 7.2500 | 7.9200 | 7.9200 | 13,031,300 |
08 Feb 2022 | 6.9800 | 7.3800 | 6.8900 | 7.2500 | 7.2500 | 2,924,600 |
07 Feb 2022 | 7.3800 | 7.7200 | 6.9400 | 7.0400 | 7.0400 | 3,705,400 |
04 Feb 2022 | 7.2600 | 7.4700 | 6.9600 | 7.2700 | 7.2700 | 4,270,500 |
03 Feb 2022 | 7.5800 | 7.8800 | 7.1500 | 7.1900 | 7.1900 | 3,243,900 |
02 Feb 2022 | 8.5000 | 8.6200 | 7.6500 | 7.6800 | 7.6800 | 3,415,800 |
01 Feb 2022 | 8.1200 | 8.5800 | 7.8700 | 8.4100 | 8.4100 | 3,321,600 |
31 Jan 2022 | 7.0400 | 8.1150 | 7.0400 | 8.0200 | 8.0200 | 4,251,800 |
28 Jan 2022 | 7.2500 | 7.2660 | 6.4080 | 7.0600 | 7.0600 | 4,346,200 |
27 Jan 2022 | 7.1300 | 7.4100 | 6.7500 | 6.8200 | 6.8200 | 3,854,600 |
26 Jan 2022 | 7.9600 | 8.0800 | 7.0350 | 7.0500 | 7.0500 | 4,997,100 |
25 Jan 2022 | 7.7000 | 7.9950 | 7.2100 | 7.7500 | 7.7500 | 4,069,800 |
24 Jan 2022 | 7.1100 | 8.0200 | 6.8700 | 7.9900 | 7.9900 | 5,249,600 |
21 Jan 2022 | 7.4800 | 7.5800 | 6.9100 | 7.3100 | 7.3100 | 6,969,500 |
20 Jan 2022 | 7.8800 | 8.5400 | 7.6800 | 7.7000 | 7.7000 | 7,329,400 |
19 Jan 2022 | 7.6800 | 7.8500 | 7.1900 | 7.3600 | 7.3600 | 5,114,400 |
18 Jan 2022 | 7.8500 | 7.9730 | 7.4400 | 7.6000 | 7.6000 | 4,884,900 |
14 Jan 2022 | 8.5400 | 8.6800 | 7.6900 | 8.0200 | 8.0200 | 5,912,700 |
13 Jan 2022 | 9.2900 | 9.3600 | 8.6400 | 8.6600 | 8.6600 | 3,608,500 |
12 Jan 2022 | 9.7700 | 9.7900 | 9.1700 | 9.2700 | 9.2700 | 2,224,600 |
11 Jan 2022 | 9.1400 | 9.8900 | 9.0800 | 9.7000 | 9.7000 | 2,327,600 |
10 Jan 2022 | 9.4980 | 9.5350 | 8.7700 | 9.2200 | 9.2200 | 3,102,100 |
07 Jan 2022 | 9.6900 | 10.0450 | 9.4600 | 9.7300 | 9.7300 | 2,965,600 |
06 Jan 2022 | 9.7200 | 9.8900 | 9.0300 | 9.6300 | 9.6300 | 3,918,400 |
05 Jan 2022 | 10.7500 | 11.0900 | 9.7100 | 9.7800 | 9.7800 | 5,131,800 |
04 Jan 2022 | 11.4800 | 11.9000 | 10.7400 | 10.9400 | 10.9400 | 4,013,500 |
03 Jan 2022 | 11.0100 | 11.4540 | 10.8200 | 11.1700 | 11.1700 | 3,209,000 |
31 Dec 2021 | 11.0200 | 11.3530 | 10.7000 | 10.7900 | 10.7900 | 2,498,300 |
30 Dec 2021 | 10.1900 | 11.4700 | 10.1800 | 11.1100 | 11.1100 | 3,920,900 |
29 Dec 2021 | 10.5000 | 10.5850 | 10.1300 | 10.2000 | 10.2000 | 2,429,200 |
28 Dec 2021 | 10.6230 | 10.9700 | 10.4800 | 10.5400 | 10.5400 | 2,158,400 |
27 Dec 2021 | 11.0550 | 11.0800 | 10.5000 | 10.7000 | 10.7000 | 1,827,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |