Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 1.5600 | 1.7500 | 1.5000 | 1.6100 | 1.6100 | 26,734,400 |
24 Jun 2022 | 1.5350 | 1.8100 | 1.3800 | 1.4600 | 1.4600 | 43,982,500 |
23 Jun 2022 | 1.2000 | 1.8000 | 1.2000 | 1.6100 | 1.6100 | 92,419,800 |
22 Jun 2022 | 1.1800 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 7,765,700 |
21 Jun 2022 | 1.2500 | 1.3100 | 1.1900 | 1.2000 | 1.2000 | 11,376,200 |
17 Jun 2022 | 1.1300 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 15,442,500 |
16 Jun 2022 | 1.1600 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 8,711,000 |
15 Jun 2022 | 1.1000 | 1.2500 | 1.0600 | 1.2100 | 1.2100 | 11,354,500 |
14 Jun 2022 | 1.1100 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 6,602,600 |
13 Jun 2022 | 1.0980 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 13,642,000 |
10 Jun 2022 | 1.1600 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 14,096,900 |
09 Jun 2022 | 1.3400 | 1.3600 | 1.1700 | 1.1700 | 1.1700 | 12,832,500 |
08 Jun 2022 | 1.2800 | 1.3800 | 1.2600 | 1.2900 | 1.2900 | 10,416,100 |
07 Jun 2022 | 1.2000 | 1.3600 | 1.1700 | 1.2900 | 1.2900 | 14,716,500 |
06 Jun 2022 | 1.3200 | 1.3300 | 1.1950 | 1.2200 | 1.2200 | 13,278,900 |
03 Jun 2022 | 1.3700 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 11,195,400 |
02 Jun 2022 | 1.3500 | 1.4200 | 1.2900 | 1.3900 | 1.3900 | 13,412,000 |
01 Jun 2022 | 1.4600 | 1.4800 | 1.3200 | 1.3400 | 1.3400 | 13,320,300 |
31 May 2022 | 1.4200 | 1.5000 | 1.3700 | 1.4300 | 1.4300 | 18,044,400 |
27 May 2022 | 1.4400 | 1.5100 | 1.3600 | 1.3900 | 1.3900 | 15,106,300 |
26 May 2022 | 1.4300 | 1.5900 | 1.4100 | 1.4400 | 1.4400 | 21,453,000 |
25 May 2022 | 1.2700 | 1.4400 | 1.2700 | 1.4300 | 1.4300 | 14,758,000 |
24 May 2022 | 1.3400 | 1.3520 | 1.2500 | 1.2800 | 1.2800 | 11,484,200 |
23 May 2022 | 1.4500 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 18,430,500 |
20 May 2022 | 1.5000 | 1.5100 | 1.3100 | 1.4500 | 1.4500 | 22,008,400 |
19 May 2022 | 1.3600 | 1.5000 | 1.3400 | 1.4500 | 1.4500 | 16,202,900 |
18 May 2022 | 1.4500 | 1.4700 | 1.3500 | 1.3600 | 1.3600 | 17,162,100 |
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 | 42,287,700 |
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 | 8,224,800 |
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 | 10,876,700 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |