Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 1.0330 | 1.0400 | 1.0180 | 1.0350 | 1.0350 | - |
May 26, 2022 | 1.0230 | 1.0430 | 1.0080 | 1.0280 | 1.0280 | - |
May 25, 2022 | 1.0330 | 1.0480 | 1.0180 | 1.0450 | 1.0450 | - |
May 24, 2022 | 1.0380 | 1.0430 | 1.0330 | 1.0430 | 1.0430 | - |
May 23, 2022 | 0.9850 | 0.9980 | 0.9780 | 0.9930 | 0.9930 | - |
May 22, 2022 | - | - | - | - | - | - |
May 20, 2022 | 0.9980 | 1.0050 | 0.9750 | 0.9780 | 0.9780 | - |
May 19, 2022 | 0.9950 | 1.0030 | 0.9800 | 1.0000 | 1.0000 | - |
May 18, 2022 | 1.0380 | 1.0400 | 0.9980 | 1.0030 | 1.0030 | - |
May 17, 2022 | 1.0250 | 1.0430 | 1.0150 | 1.0380 | 1.0380 | - |
May 16, 2022 | 0.9430 | 0.9850 | 0.9430 | 0.9800 | 0.9800 | - |
May 15, 2022 | - | - | - | - | - | - |
May 13, 2022 | 0.9130 | 0.9630 | 0.9130 | 0.9430 | 0.9430 | - |
May 12, 2022 | 0.8830 | 0.9180 | 0.8650 | 0.9050 | 0.9050 | - |
May 11, 2022 | 0.8850 | 0.9000 | 0.8650 | 0.8830 | 0.8830 | - |
May 10, 2022 | 0.8800 | 0.8850 | 0.8730 | 0.8780 | 0.8780 | - |
May 09, 2022 | 0.8080 | 0.8150 | 0.7730 | 0.8000 | 0.8000 | - |
May 08, 2022 | - | - | - | - | - | - |
May 06, 2022 | 0.7800 | 0.8150 | 0.7750 | 0.8150 | 0.8150 | - |
May 05, 2022 | 0.8030 | 0.8450 | 0.8030 | 0.8030 | 0.8030 | - |
May 04, 2022 | 0.9050 | 0.9300 | 0.8000 | 0.8330 | 0.8330 | - |
May 03, 2022 | 0.8930 | 0.9050 | 0.8000 | 0.8950 | 0.8950 | - |
May 02, 2022 | 0.7950 | 0.8050 | 0.7600 | 0.7650 | 0.7650 | - |
May 01, 2022 | - | - | - | - | - | - |
Apr 29, 2022 | 0.8000 | 0.8230 | 0.7980 | 0.8080 | 0.8080 | - |
Apr 28, 2022 | 0.8130 | 0.8150 | 0.7700 | 0.7850 | 0.7850 | - |
Apr 27, 2022 | 0.8080 | 0.8200 | 0.8000 | 0.8080 | 0.8080 | - |
Apr 26, 2022 | 0.8650 | 0.8700 | 0.8230 | 0.8330 | 0.8330 | - |
Apr 25, 2022 | 0.7950 | 0.8000 | 0.7800 | 0.7980 | 0.7980 | - |
Apr 24, 2022 | - | - | - | - | - | - |
Apr 22, 2022 | 0.8050 | 0.8130 | 0.7750 | 0.7800 | 0.7800 | - |
Apr 21, 2022 | 0.7800 | 0.8080 | 0.7750 | 0.8000 | 0.8000 | - |
Apr 20, 2022 | 0.8300 | 0.8450 | 0.7900 | 0.7950 | 0.7950 | - |
Apr 19, 2022 | 0.8400 | 0.8450 | 0.8230 | 0.8330 | 0.8330 | - |
Apr 18, 2022 | 0.7500 | 0.7580 | 0.7300 | 0.7550 | 0.7550 | - |
Apr 17, 2022 | - | - | - | - | - | - |
Apr 14, 2022 | 0.7480 | 0.7630 | 0.7300 | 0.7480 | 0.7480 | - |
Apr 13, 2022 | 0.7350 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | - |
Apr 12, 2022 | 0.7650 | 0.7680 | 0.7100 | 0.7380 | 0.7380 | - |
Apr 11, 2022 | 0.6750 | 0.6930 | 0.6730 | 0.6800 | 0.6800 | - |
Apr 10, 2022 | - | - | - | - | - | - |
Apr 08, 2022 | 0.6650 | 0.6730 | 0.6600 | 0.6680 | 0.6680 | - |
Apr 07, 2022 | 0.6550 | 0.6650 | 0.6480 | 0.6600 | 0.6600 | - |
Apr 06, 2022 | 0.6650 | 0.6700 | 0.6000 | 0.6630 | 0.6630 | - |
Apr 05, 2022 | 0.6630 | 0.6750 | 0.6630 | 0.6680 | 0.6680 | - |
Apr 04, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5380 | 0.5380 | - |
Apr 03, 2022 | - | - | - | - | - | - |
Apr 01, 2022 | 0.4980 | 0.5050 | 0.4980 | 0.5000 | 0.5000 | - |
Mar 31, 2022 | 0.5080 | 0.5180 | 0.4880 | 0.4930 | 0.4930 | - |
Mar 30, 2022 | 0.5500 | 0.5630 | 0.5000 | 0.5250 | 0.5250 | - |
Mar 29, 2022 | 0.5950 | 0.5980 | 0.5530 | 0.5550 | 0.5550 | - |
Mar 28, 2022 | 0.5230 | 0.5250 | 0.5030 | 0.5080 | 0.5080 | - |
Mar 27, 2022 | - | - | - | - | - | - |
Mar 25, 2022 | 0.4880 | 0.5330 | 0.4850 | 0.5200 | 0.5200 | - |
Mar 24, 2022 | 0.4550 | 0.4880 | 0.4550 | 0.4830 | 0.4830 | - |
Mar 23, 2022 | 0.5100 | 0.5100 | 0.4780 | 0.4800 | 0.4800 | - |
Mar 22, 2022 | 0.5430 | 0.5450 | 0.5150 | 0.5200 | 0.5200 | - |
Mar 21, 2022 | 0.3800 | 0.4680 | 0.3800 | 0.4550 | 0.4550 | - |
Mar 20, 2022 | - | - | - | - | - | - |
Mar 18, 2022 | 0.3580 | 0.3850 | 0.3530 | 0.3830 | 0.3830 | - |
Mar 17, 2022 | 0.3700 | 0.3730 | 0.3530 | 0.3600 | 0.3600 | - |
Mar 16, 2022 | 0.4600 | 0.4650 | 0.4300 | 0.4330 | 0.4330 | - |
Mar 15, 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4480 | 0.4480 | - |
Mar 14, 2022 | 0.3730 | 0.3880 | 0.3630 | 0.3780 | 0.3780 | - |
Mar 13, 2022 | - | - | - | - | - | - |
Mar 11, 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | - |
Mar 10, 2022 | 0.3700 | 0.3750 | 0.3480 | 0.3600 | 0.3600 | - |
Mar 09, 2022 | 0.3600 | 0.3700 | 0.3480 | 0.3700 | 0.3700 | - |
Mar 08, 2022 | 0.3630 | 0.3630 | 0.3500 | 0.3600 | 0.3600 | - |
Mar 07, 2022 | 0.3150 | 0.3200 | 0.2950 | 0.3050 | 0.3050 | - |
Mar 06, 2022 | - | - | - | - | - | - |
Mar 04, 2022 | 0.3250 | 0.3250 | 0.2950 | 0.3050 | 0.3050 | - |
Mar 03, 2022 | 0.3100 | 0.3350 | 0.2980 | 0.3350 | 0.3350 | - |
Mar 02, 2022 | 0.3300 | 0.3450 | 0.3180 | 0.3250 | 0.3250 | - |
Mar 01, 2022 | 0.3300 | 0.3380 | 0.3000 | 0.3130 | 0.3130 | - |
Feb 28, 2022 | 0.3100 | 0.3100 | 0.2730 | 0.2880 | 0.2880 | - |
Feb 27, 2022 | - | - | - | - | - | - |
Feb 25, 2022 | 0.3030 | 0.3130 | 0.2800 | 0.2980 | 0.2980 | - |
Feb 24, 2022 | 0.2950 | 0.2950 | 0.2650 | 0.2830 | 0.2830 | - |
Feb 23, 2022 | 0.3650 | 0.3650 | 0.3180 | 0.3400 | 0.3400 | - |
Feb 22, 2022 | 0.3200 | 0.3300 | 0.3080 | 0.3300 | 0.3300 | - |
Feb 20, 2022 | - | - | - | - | - | - |
Feb 18, 2022 | 0.3280 | 0.3350 | 0.3080 | 0.3180 | 0.3180 | - |
Feb 17, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | - |
Feb 16, 2022 | 0.4050 | 0.4100 | 0.3500 | 0.3730 | 0.3730 | - |
Feb 15, 2022 | 0.4150 | 0.4200 | 0.3980 | 0.4000 | 0.4000 | - |
Feb 14, 2022 | 0.3550 | 0.3880 | 0.3500 | 0.3600 | 0.3600 | - |
Feb 13, 2022 | - | - | - | - | - | - |
Feb 11, 2022 | 0.3730 | 0.3830 | 0.3180 | 0.3380 | 0.3380 | - |
Feb 10, 2022 | 0.2600 | 0.3700 | 0.2550 | 0.3700 | 0.3700 | - |
Feb 09, 2022 | 0.2700 | 0.2750 | 0.2680 | 0.2700 | 0.2700 | - |
Feb 08, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | - |
Feb 07, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2030 | 0.2030 | - |
Feb 06, 2022 | - | - | - | - | - | - |
Feb 04, 2022 | 0.1900 | 0.2280 | 0.1880 | 0.2230 | 0.2230 | - |
Feb 03, 2022 | 0.1930 | 0.1980 | 0.1880 | 0.1930 | 0.1930 | - |
Feb 02, 2022 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 0.1850 | - |
Feb 01, 2022 | 0.2200 | 0.2230 | 0.2030 | 0.2030 | 0.2030 | - |
Jan 31, 2022 | 0.1780 | 0.1850 | 0.1700 | 0.1730 | 0.1730 | - |
Jan 30, 2022 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |