Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 1.2070 | 1.2070 | 1.2000 | 1.2000 | 1.2000 | 810,200 |
Aug 17, 2022 | - | - | - | - | - | - |
Aug 16, 2022 | 1.2090 | 1.2100 | 1.2000 | 1.2020 | 1.2020 | 1,153,300 |
Aug 15, 2022 | 1.2080 | 1.2090 | 1.2020 | 1.2060 | 1.2060 | 65,100 |
Aug 12, 2022 | 1.2100 | 1.2160 | 1.2100 | 1.2130 | 1.2130 | 268,600 |
Aug 11, 2022 | 1.2010 | 1.2160 | 1.2010 | 1.2150 | 1.2150 | 92,200 |
Aug 10, 2022 | 1.2030 | 1.2040 | 1.1960 | 1.2010 | 1.2010 | 2,092,900 |
Aug 09, 2022 | 1.1990 | 1.2060 | 1.1980 | 1.2060 | 1.2060 | 3,521,800 |
Aug 08, 2022 | 1.2010 | 1.2020 | 1.1960 | 1.2020 | 1.2020 | 827,100 |
Aug 05, 2022 | 1.1820 | 1.1980 | 1.1780 | 1.1980 | 1.1980 | 3,440,212 |
Aug 04, 2022 | 1.1810 | 1.1820 | 1.1760 | 1.1820 | 1.1820 | 2,159,600 |
Aug 03, 2022 | 1.1770 | 1.1940 | 1.1750 | 1.1760 | 1.1760 | 1,309,600 |
Aug 02, 2022 | 1.1970 | 1.1970 | 1.1690 | 1.1770 | 1.1770 | 2,769,700 |
Aug 01, 2022 | 1.2070 | 1.2100 | 1.1980 | 1.2090 | 1.2090 | 2,363,228 |
Jul 29, 2022 | 1.2210 | 1.2280 | 1.2070 | 1.2070 | 1.2070 | 4,488,400 |
Jul 28, 2022 | 1.2200 | 1.2250 | 1.2180 | 1.2210 | 1.2210 | 1,719,400 |
Jul 27, 2022 | 1.2160 | 1.2190 | 1.2140 | 1.2170 | 1.2170 | 3,578,500 |
Jul 26, 2022 | 1.2090 | 1.2190 | 1.2070 | 1.2180 | 1.2180 | 1,644,600 |
Jul 25, 2022 | 1.2180 | 1.2180 | 1.2030 | 1.2060 | 1.2060 | 4,283,000 |
Jul 22, 2022 | 1.2150 | 1.2240 | 1.2070 | 1.2180 | 1.2180 | 1,881,658 |
Jul 21, 2022 | 1.2360 | 1.2360 | 1.2160 | 1.2170 | 1.2170 | 1,155,500 |
Jul 20, 2022 | 1.2320 | 1.2370 | 1.2320 | 1.2360 | 1.2360 | 5,405,800 |
Jul 19, 2022 | 1.2260 | 1.2290 | 1.2210 | 1.2280 | 1.2280 | 2,534,900 |
Jul 18, 2022 | 1.2110 | 1.2270 | 1.2050 | 1.2260 | 1.2260 | 1,530,600 |
Jul 15, 2022 | 1.2220 | 1.2290 | 1.2100 | 1.2100 | 1.2100 | 2,436,100 |
Jul 14, 2022 | 1.2280 | 1.2310 | 1.2200 | 1.2240 | 1.2240 | 2,404,800 |
Jul 13, 2022 | 1.2270 | 1.2320 | 1.2230 | 1.2270 | 1.2270 | 2,781,900 |
Jul 12, 2022 | 1.2310 | 1.2410 | 1.2230 | 1.2240 | 1.2240 | 5,174,100 |
Jul 11, 2022 | 1.2330 | 1.2330 | 1.2220 | 1.2290 | 1.2290 | 1,752,600 |
Jul 08, 2022 | 1.2440 | 1.2470 | 1.2380 | 1.2380 | 1.2380 | 2,962,194 |
Jul 07, 2022 | 1.2310 | 1.2400 | 1.2290 | 1.2370 | 1.2370 | 17,829,100 |
Jul 06, 2022 | 1.2440 | 1.2440 | 1.2200 | 1.2280 | 1.2280 | 1,907,800 |
Jul 05, 2022 | 1.2520 | 1.2530 | 1.2320 | 1.2460 | 1.2460 | 1,945,700 |
Jul 04, 2022 | 1.2300 | 1.2460 | 1.2300 | 1.2440 | 1.2440 | 2,086,552 |
Jul 01, 2022 | 1.2400 | 1.2420 | 1.2310 | 1.2350 | 1.2350 | 983,526 |
Jun 30, 2022 | 1.2340 | 1.2410 | 1.2250 | 1.2340 | 1.2340 | 2,499,800 |
Jun 29, 2022 | 1.2620 | 1.2680 | 1.2270 | 1.2290 | 1.2290 | 1,215,206 |
Jun 28, 2022 | 1.2250 | 1.2430 | 1.2250 | 1.2430 | 1.2430 | 1,734,533 |
Jun 27, 2022 | 1.2220 | 1.2320 | 1.2220 | 1.2270 | 1.2270 | 1,398,374 |
Jun 24, 2022 | 1.2110 | 1.2190 | 1.2090 | 1.2170 | 1.2170 | 4,397,300 |
Jun 23, 2022 | 1.1860 | 1.2110 | 1.1850 | 1.2110 | 1.2110 | 1,124,700 |
Jun 22, 2022 | 1.2000 | 1.2040 | 1.1840 | 1.1840 | 1.1840 | 2,572,200 |
Jun 21, 2022 | 1.2030 | 1.2110 | 1.1940 | 1.2050 | 1.2050 | 1,735,500 |
Jun 20, 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2070 | 1.2070 | 2,891,259 |
Jun 17, 2022 | 1.1940 | 1.2010 | 1.1830 | 1.2000 | 1.2000 | 1,588,400 |
Jun 16, 2022 | 1.2020 | 1.2100 | 1.1930 | 1.1940 | 1.1940 | 2,183,000 |
Jun 15, 2022 | 1.1960 | 1.2210 | 1.1960 | 1.2020 | 1.2020 | 5,304,700 |
Jun 14, 2022 | 1.1950 | 1.2300 | 1.1570 | 1.1880 | 1.1880 | 4,716,800 |
Jun 13, 2022 | 1.1900 | 1.1900 | 1.1750 | 1.1850 | 1.1850 | 4,095,900 |
Jun 10, 2022 | 1.1720 | 1.1910 | 1.1720 | 1.1910 | 1.1910 | 5,017,600 |
Jun 09, 2022 | 1.1870 | 1.1910 | 1.1740 | 1.1800 | 1.1800 | 3,452,100 |
Jun 08, 2022 | 1.1870 | 1.1920 | 1.1710 | 1.1890 | 1.1890 | 3,277,000 |
Jun 07, 2022 | 1.1860 | 1.1870 | 1.1760 | 1.1850 | 1.1850 | 3,587,700 |
Jun 06, 2022 | 1.1730 | 1.1850 | 1.1640 | 1.1850 | 1.1850 | 1,826,800 |
Jun 02, 2022 | 1.1710 | 1.1730 | 1.1640 | 1.1730 | 1.1730 | 1,052,300 |
Jun 01, 2022 | 1.1640 | 1.1710 | 1.1610 | 1.1710 | 1.1710 | 1,381,000 |
May 31, 2022 | 1.1550 | 1.1650 | 1.1540 | 1.1640 | 1.1640 | 1,627,200 |
May 30, 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1580 | 1.1580 | 2,061,200 |
May 27, 2022 | 1.1580 | 1.1610 | 1.1450 | 1.1540 | 1.1540 | 920,200 |
May 26, 2022 | 1.1440 | 1.1550 | 1.1340 | 1.1500 | 1.1500 | 867,200 |
May 25, 2022 | 1.1230 | 1.1390 | 1.1200 | 1.1390 | 1.1390 | 967,700 |
May 24, 2022 | 1.1500 | 1.1520 | 1.1210 | 1.1210 | 1.1210 | 266,877 |
May 23, 2022 | 1.1590 | 1.1590 | 1.1420 | 1.1500 | 1.1500 | 477,100 |
May 20, 2022 | 1.1430 | 1.1590 | 1.1430 | 1.1590 | 1.1590 | 1,279,300 |
May 19, 2022 | 1.1360 | 1.1430 | 1.1190 | 1.1430 | 1.1430 | 418,500 |
May 18, 2022 | 1.1350 | 1.1420 | 1.1270 | 1.1360 | 1.1360 | 699,600 |
May 17, 2022 | 1.1300 | 1.1360 | 1.1250 | 1.1360 | 1.1360 | 1,412,400 |
May 16, 2022 | 1.1400 | 1.1400 | 1.1260 | 1.1310 | 1.1310 | 2,004,800 |
May 13, 2022 | 1.1230 | 1.1290 | 1.1200 | 1.1290 | 1.1290 | 911,100 |
May 12, 2022 | 1.1220 | 1.1240 | 1.1090 | 1.1170 | 1.1170 | 1,227,300 |
May 11, 2022 | 1.1240 | 1.1380 | 1.1220 | 1.1220 | 1.1220 | 1,773,600 |
May 10, 2022 | 1.0960 | 1.1210 | 1.0930 | 1.1210 | 1.1210 | 3,186,900 |
May 09, 2022 | 1.1090 | 1.1150 | 1.1030 | 1.1070 | 1.1070 | 662,400 |
May 06, 2022 | 1.1290 | 1.1290 | 1.1080 | 1.1100 | 1.1100 | 3,049,400 |
May 05, 2022 | 1.1420 | 1.1440 | 1.1340 | 1.1400 | 1.1400 | 1,220,300 |
Apr 29, 2022 | 1.1010 | 1.1410 | 1.1010 | 1.1380 | 1.1380 | 5,462,900 |
Apr 28, 2022 | 1.0950 | 1.1120 | 1.0920 | 1.1060 | 1.1060 | 4,819,200 |
Apr 27, 2022 | 1.0600 | 1.0940 | 1.0600 | 1.0940 | 1.0940 | 3,982,677 |
Apr 26, 2022 | 1.0730 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 10,881,598 |
Apr 25, 2022 | 1.1230 | 1.1230 | 1.0730 | 1.0730 | 1.0730 | 3,216,800 |
Apr 22, 2022 | 1.1150 | 1.1390 | 1.1150 | 1.1340 | 1.1340 | 2,817,000 |
Apr 21, 2022 | 1.1500 | 1.1570 | 1.1230 | 1.1240 | 1.1240 | 2,858,700 |
Apr 20, 2022 | 1.1800 | 1.1800 | 1.1530 | 1.1610 | 1.1610 | 2,892,900 |
Apr 19, 2022 | 1.1750 | 1.1790 | 1.1710 | 1.1730 | 1.1730 | 2,133,100 |
Apr 18, 2022 | 1.1700 | 1.1750 | 1.1680 | 1.1720 | 1.1720 | 1,624,800 |
Apr 15, 2022 | 1.1900 | 1.1900 | 1.1760 | 1.1770 | 1.1770 | 1,282,400 |
Apr 14, 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1850 | 1.1850 | 1,695,900 |
Apr 13, 2022 | 1.1720 | 1.1780 | 1.1640 | 1.1650 | 1.1650 | 1,599,800 |
Apr 12, 2022 | 1.1590 | 1.1720 | 1.1500 | 1.1720 | 1.1720 | 931,200 |
Apr 11, 2022 | 1.1870 | 1.1870 | 1.1600 | 1.1640 | 1.1640 | 797,800 |
Apr 08, 2022 | 1.1940 | 1.1980 | 1.1800 | 1.1980 | 1.1980 | 494,500 |
Apr 07, 2022 | 1.2010 | 1.2080 | 1.1910 | 1.1930 | 1.1930 | 1,648,200 |
Apr 06, 2022 | 1.2000 | 1.2060 | 1.1930 | 1.2050 | 1.2050 | 1,336,500 |
Apr 01, 2022 | 1.1830 | 1.2050 | 1.1830 | 1.2050 | 1.2050 | 1,530,300 |
Mar 31, 2022 | 1.1970 | 1.1970 | 1.1890 | 1.1940 | 1.1940 | 1,542,443 |
Mar 30, 2022 | 1.1790 | 1.2010 | 1.1790 | 1.2010 | 1.2010 | 631,800 |
Mar 29, 2022 | 1.1800 | 1.1860 | 1.1720 | 1.1760 | 1.1760 | 2,549,500 |
Mar 28, 2022 | 1.1680 | 1.1860 | 1.1570 | 1.1780 | 1.1780 | 103,600 |
Mar 25, 2022 | 1.1920 | 1.1960 | 1.1780 | 1.1790 | 1.1790 | 2,840,400 |
Mar 24, 2022 | 1.2090 | 1.2090 | 1.1960 | 1.1970 | 1.1970 | 2,779,615 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |