Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 6,000 |
23 Jun 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,000 |
22 Jun 2022 | 1.4800 | 1.4980 | 1.4500 | 1.4600 | 1.4600 | 9,700 |
21 Jun 2022 | 1.4600 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 26,700 |
17 Jun 2022 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 11,700 |
16 Jun 2022 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 43,400 |
15 Jun 2022 | 1.4950 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 4,500 |
14 Jun 2022 | 1.4700 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 11,300 |
13 Jun 2022 | 1.4400 | 1.5200 | 1.4400 | 1.4550 | 1.4550 | 13,300 |
10 Jun 2022 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 28,200 |
09 Jun 2022 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 8,500 |
08 Jun 2022 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 42,200 |
07 Jun 2022 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 28,600 |
06 Jun 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 56,100 |
03 Jun 2022 | 1.5300 | 1.5540 | 1.5300 | 1.5300 | 1.5300 | 7,800 |
02 Jun 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 4,500 |
01 Jun 2022 | 1.5550 | 1.5550 | 1.5250 | 1.5300 | 1.5300 | 7,700 |
31 May 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5250 | 1.5250 | 7,400 |
27 May 2022 | 1.4910 | 1.4910 | 1.4800 | 1.4900 | 1.4900 | 4,200 |
26 May 2022 | 1.4200 | 1.4850 | 1.4120 | 1.4750 | 1.4750 | 52,900 |
25 May 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 47,000 |
24 May 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 26,200 |
23 May 2022 | 1.4750 | 1.4900 | 1.4600 | 1.4690 | 1.4690 | 10,900 |
20 May 2022 | 1.4800 | 1.4940 | 1.4600 | 1.4600 | 1.4600 | 8,600 |
19 May 2022 | 1.4200 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 12,800 |
18 May 2022 | 1.4650 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 4,300 |
17 May 2022 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 8,200 |
16 May 2022 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 10,900 |
13 May 2022 | 1.4100 | 1.4300 | 1.4100 | 1.4230 | 1.4230 | 9,000 |
12 May 2022 | 1.3100 | 1.3500 | 1.2800 | 1.3390 | 1.3390 | 58,500 |
11 May 2022 | 1.3400 | 1.4100 | 1.3400 | 1.3650 | 1.3650 | 12,800 |
10 May 2022 | 1.4100 | 1.4100 | 1.3220 | 1.3220 | 1.3220 | 21,400 |
09 May 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 24,600 |
06 May 2022 | 1.4200 | 1.4350 | 1.3950 | 1.4140 | 1.4140 | 36,400 |
05 May 2022 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 38,900 |
04 May 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 11,200 |
03 May 2022 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 52,000 |
02 May 2022 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 26,900 |
29 Apr 2022 | 1.4800 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 18,700 |
28 Apr 2022 | 1.4550 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 9,100 |
27 Apr 2022 | 1.4400 | 1.4600 | 1.4150 | 1.4250 | 1.4250 | 6,700 |
26 Apr 2022 | 1.4000 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 45,900 |
25 Apr 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 33,300 |
22 Apr 2022 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 11,700 |
21 Apr 2022 | 1.5100 | 1.5100 | 1.4200 | 1.4500 | 1.4500 | 32,700 |
20 Apr 2022 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 3,100 |
19 Apr 2022 | 1.4700 | 1.5450 | 1.4700 | 1.5450 | 1.5450 | 12,100 |
18 Apr 2022 | 1.5100 | 1.5800 | 1.5100 | 1.5550 | 1.5550 | 44,000 |
14 Apr 2022 | 1.6100 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 4,900 |
13 Apr 2022 | 1.5100 | 1.5950 | 1.5100 | 1.5900 | 1.5900 | 8,900 |
12 Apr 2022 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 21,600 |
11 Apr 2022 | 1.6500 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 37,800 |
08 Apr 2022 | 1.7000 | 1.7150 | 1.6900 | 1.6900 | 1.6900 | 33,100 |
07 Apr 2022 | 1.7000 | 1.7350 | 1.7000 | 1.7350 | 1.7350 | 15,400 |
06 Apr 2022 | 1.7500 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 52,000 |
05 Apr 2022 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 2,700 |
04 Apr 2022 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 12,900 |
01 Apr 2022 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 18,400 |
31 Mar 2022 | 1.8100 | 1.8100 | 1.7680 | 1.7680 | 1.7680 | 5,500 |
30 Mar 2022 | 1.7600 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 25,900 |
29 Mar 2022 | 1.7800 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 5,200 |
28 Mar 2022 | 1.8000 | 1.8700 | 1.8000 | 1.8600 | 1.8600 | 37,700 |
25 Mar 2022 | 1.7900 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 4,600 |
24 Mar 2022 | 1.7900 | 1.8800 | 1.7900 | 1.8450 | 1.8450 | 27,300 |
23 Mar 2022 | 1.8800 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 106,700 |
22 Mar 2022 | 1.7900 | 1.8800 | 1.7800 | 1.8650 | 1.8650 | 37,100 |
21 Mar 2022 | 1.7900 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 4,200 |
18 Mar 2022 | 1.7700 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 103,800 |
17 Mar 2022 | 1.9000 | 1.9000 | 1.7300 | 1.7600 | 1.7600 | 18,700 |
16 Mar 2022 | 1.7400 | 1.8800 | 1.7000 | 1.8600 | 1.8600 | 65,300 |
15 Mar 2022 | 1.5000 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 44,700 |
14 Mar 2022 | 1.6500 | 1.6500 | 1.5400 | 1.5550 | 1.5550 | 102,500 |
11 Mar 2022 | 1.7350 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 29,600 |
10 Mar 2022 | 1.6600 | 1.7250 | 1.6600 | 1.6900 | 1.6900 | 42,200 |
09 Mar 2022 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 15,200 |
08 Mar 2022 | 1.6800 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 101,100 |
07 Mar 2022 | 1.7500 | 1.7960 | 1.7100 | 1.7100 | 1.7100 | 93,800 |
04 Mar 2022 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | 1.7400 | 26,700 |
03 Mar 2022 | 1.8900 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 10,600 |
02 Mar 2022 | 1.9600 | 1.9600 | 1.8700 | 1.9230 | 1.9230 | 19,900 |
01 Mar 2022 | 1.8800 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 77,900 |
28 Feb 2022 | 1.9200 | 1.9300 | 1.8500 | 1.8750 | 1.8750 | 23,800 |
25 Feb 2022 | 1.8500 | 1.9700 | 1.8500 | 1.9500 | 1.9500 | 7,100 |
24 Feb 2022 | 1.9500 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 102,000 |
23 Feb 2022 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 38,400 |
22 Feb 2022 | 2.0050 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 43,000 |
18 Feb 2022 | 2.0800 | 2.0850 | 2.0400 | 2.0550 | 2.0550 | 25,700 |
17 Feb 2022 | 2.1000 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 3,400 |
16 Feb 2022 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 1,100 |
15 Feb 2022 | 2.0800 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 8,200 |
14 Feb 2022 | 2.0900 | 2.0900 | 2.0800 | 2.0850 | 2.0850 | 3,500 |
11 Feb 2022 | 2.1800 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 34,600 |
10 Feb 2022 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 20,700 |
09 Feb 2022 | 2.0800 | 2.1800 | 2.0800 | 2.1650 | 2.1650 | 29,900 |
08 Feb 2022 | 2.1200 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 25,100 |
07 Feb 2022 | 2.1700 | 2.1700 | 2.1050 | 2.1200 | 2.1200 | 3,600 |
04 Feb 2022 | 2.0500 | 2.1800 | 2.0500 | 2.1350 | 2.1350 | 5,300 |
03 Feb 2022 | 2.2100 | 2.2100 | 2.0800 | 2.1500 | 2.1500 | 31,100 |
02 Feb 2022 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |