Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | - | - | - | - | - | - |
May 19, 2022 | 1.1900 | 1.2350 | 1.1640 | 1.1900 | 1.1900 | 57,300 |
May 18, 2022 | 1.2200 | 1.3000 | 1.0800 | 1.1900 | 1.1900 | 430,500 |
May 17, 2022 | 1.1400 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 307,800 |
May 16, 2022 | 1.2800 | 1.2890 | 1.0800 | 1.1200 | 1.1200 | 571,100 |
May 13, 2022 | 1.0000 | 1.2800 | 1.0000 | 1.2200 | 1.2200 | 1,077,400 |
May 12, 2022 | 1.0200 | 1.0300 | 0.9560 | 1.0100 | 1.0100 | 522,400 |
May 11, 2022 | 0.9000 | 1.0500 | 0.8780 | 1.0000 | 1.0000 | 1,041,700 |
May 10, 2022 | 0.8700 | 0.9000 | 0.7600 | 0.8670 | 0.8670 | 454,500 |
May 09, 2022 | 0.7860 | 0.8100 | 0.7350 | 0.7700 | 0.7700 | 149,300 |
May 06, 2022 | 0.7800 | 0.8490 | 0.7600 | 0.8100 | 0.8100 | 188,900 |
May 05, 2022 | 0.8290 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 142,300 |
May 04, 2022 | 0.8300 | 0.8740 | 0.7800 | 0.8290 | 0.8290 | 259,700 |
May 03, 2022 | 0.8000 | 0.8300 | 0.7650 | 0.8260 | 0.8260 | 93,900 |
May 02, 2022 | 0.8400 | 0.8400 | 0.7530 | 0.7700 | 0.7700 | 192,600 |
Apr 29, 2022 | 0.7950 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 90,200 |
Apr 28, 2022 | 0.7870 | 0.8000 | 0.7330 | 0.7900 | 0.7900 | 124,000 |
Apr 27, 2022 | 0.9010 | 0.9100 | 0.7540 | 0.7850 | 0.7850 | 310,400 |
Apr 26, 2022 | 0.8900 | 0.9660 | 0.8250 | 0.8270 | 0.8270 | 298,500 |
Apr 25, 2022 | 0.9590 | 0.9760 | 0.8840 | 0.8990 | 0.8990 | 86,600 |
Apr 22, 2022 | 0.9380 | 0.9490 | 0.9000 | 0.9330 | 0.9330 | 143,800 |
Apr 21, 2022 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 132,900 |
Apr 20, 2022 | 1.1100 | 1.2500 | 0.8800 | 0.9760 | 0.9760 | 946,200 |
Apr 19, 2022 | 1.0400 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 238,200 |
Apr 18, 2022 | 1.0100 | 1.0900 | 0.9790 | 1.0100 | 1.0100 | 142,900 |
Apr 14, 2022 | 1.0300 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 94,800 |
Apr 13, 2022 | 1.0100 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 111,600 |
Apr 12, 2022 | 1.0300 | 1.0730 | 1.0100 | 1.0150 | 1.0150 | 119,300 |
Apr 11, 2022 | 1.0400 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 133,200 |
Apr 08, 2022 | 1.0400 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 174,200 |
Apr 07, 2022 | 1.1000 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 232,200 |
Apr 06, 2022 | 1.1000 | 1.1200 | 1.0910 | 1.1000 | 1.1000 | 61,900 |
Apr 05, 2022 | 1.1800 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 78,000 |
Apr 04, 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 88,000 |
Apr 01, 2022 | 1.1500 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 148,600 |
Mar 31, 2022 | 1.3000 | 1.3000 | 1.1300 | 1.1500 | 1.1500 | 253,400 |
Mar 30, 2022 | 1.3100 | 1.4200 | 1.2400 | 1.2600 | 1.2600 | 690,800 |
Mar 29, 2022 | 1.4100 | 1.5000 | 1.3000 | 1.4300 | 1.4300 | 576,200 |
Mar 28, 2022 | 1.2700 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 142,300 |
Mar 25, 2022 | 1.3000 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 108,400 |
Mar 24, 2022 | 1.4600 | 1.4700 | 1.3300 | 1.3500 | 1.3500 | 177,500 |
Mar 23, 2022 | 1.4700 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 84,200 |
Mar 22, 2022 | 1.4000 | 1.6500 | 1.4000 | 1.4700 | 1.4700 | 182,700 |
Mar 21, 2022 | 1.2200 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | 115,500 |
Mar 18, 2022 | 1.0500 | 1.2500 | 1.0300 | 1.2000 | 1.2000 | 255,700 |
Mar 17, 2022 | 1.0900 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 151,900 |
Mar 16, 2022 | 1.0000 | 1.1500 | 1.0000 | 1.0900 | 1.0900 | 170,000 |
Mar 15, 2022 | 1.0800 | 1.1500 | 0.9000 | 0.9900 | 0.9900 | 228,900 |
Mar 14, 2022 | 1.2000 | 1.2100 | 1.1000 | 1.1000 | 1.1000 | 164,900 |
Mar 11, 2022 | 1.1000 | 1.2200 | 1.0900 | 1.2000 | 1.2000 | 263,000 |
Mar 10, 2022 | 1.1500 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 145,500 |
Mar 09, 2022 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 86,700 |
Mar 08, 2022 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 117,400 |
Mar 07, 2022 | 1.3000 | 1.3000 | 1.1400 | 1.1700 | 1.1700 | 161,700 |
Mar 04, 2022 | 1.4000 | 1.4400 | 1.2500 | 1.2700 | 1.2700 | 197,400 |
Mar 03, 2022 | 1.4600 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 134,500 |
Mar 02, 2022 | 1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 119,000 |
Mar 01, 2022 | 1.5100 | 1.5210 | 1.4200 | 1.4300 | 1.4300 | 116,100 |
Feb 28, 2022 | 1.4200 | 1.5100 | 1.4200 | 1.5000 | 1.5000 | 58,500 |
Feb 25, 2022 | 1.4300 | 1.4700 | 1.4220 | 1.4400 | 1.4400 | 51,400 |
Feb 24, 2022 | 1.4200 | 1.5400 | 1.4200 | 1.4400 | 1.4400 | 153,500 |
Feb 23, 2022 | 1.5600 | 1.6300 | 1.4200 | 1.4400 | 1.4400 | 175,900 |
Feb 22, 2022 | 1.5800 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 91,600 |
Feb 18, 2022 | 1.5700 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 145,300 |
Feb 17, 2022 | 1.6000 | 1.6800 | 1.5510 | 1.5900 | 1.5900 | 75,800 |
Feb 16, 2022 | 1.6300 | 1.7280 | 1.5400 | 1.6200 | 1.6200 | 322,200 |
Feb 15, 2022 | 1.4200 | 1.6100 | 1.4150 | 1.5400 | 1.5400 | 127,300 |
Feb 14, 2022 | 1.5000 | 1.5700 | 1.4100 | 1.4100 | 1.4100 | 192,600 |
Feb 11, 2022 | 1.5200 | 1.5350 | 1.4200 | 1.4900 | 1.4900 | 206,500 |
Feb 10, 2022 | 1.5900 | 1.6200 | 1.4900 | 1.5000 | 1.5000 | 137,700 |
Feb 09, 2022 | 1.5800 | 1.6360 | 1.5650 | 1.6000 | 1.6000 | 115,100 |
Feb 08, 2022 | 1.5700 | 1.6230 | 1.5400 | 1.6000 | 1.6000 | 83,300 |
Feb 07, 2022 | 1.6600 | 1.6900 | 1.5300 | 1.5600 | 1.5600 | 140,800 |
Feb 04, 2022 | 1.6600 | 1.6900 | 1.5700 | 1.6400 | 1.6400 | 207,900 |
Feb 03, 2022 | 1.8000 | 1.8000 | 1.6000 | 1.6300 | 1.6300 | 111,600 |
Feb 02, 2022 | 1.9100 | 1.9100 | 1.7300 | 1.7600 | 1.7600 | 84,300 |
Feb 01, 2022 | 1.7900 | 1.8600 | 1.7200 | 1.8600 | 1.8600 | 81,300 |
Jan 31, 2022 | 1.6200 | 1.8000 | 1.6100 | 1.7800 | 1.7800 | 102,500 |
Jan 28, 2022 | 1.6400 | 1.7000 | 1.5300 | 1.6500 | 1.6500 | 130,300 |
Jan 27, 2022 | 1.7300 | 1.7300 | 1.4700 | 1.5000 | 1.5000 | 205,000 |
Jan 26, 2022 | 1.7700 | 1.8900 | 1.6700 | 1.7100 | 1.7100 | 162,800 |
Jan 25, 2022 | 1.8000 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 174,700 |
Jan 24, 2022 | 1.8000 | 1.8500 | 1.5600 | 1.8200 | 1.8200 | 296,200 |
Jan 21, 2022 | 2.0400 | 2.1000 | 1.7300 | 1.8000 | 1.8000 | 440,500 |
Jan 20, 2022 | 2.1600 | 2.1920 | 2.0300 | 2.0700 | 2.0700 | 112,000 |
Jan 19, 2022 | 2.0500 | 2.1400 | 2.0220 | 2.1300 | 2.1300 | 145,700 |
Jan 18, 2022 | 2.0600 | 2.1000 | 2.0150 | 2.0300 | 2.0300 | 140,200 |
Jan 14, 2022 | 2.0700 | 2.1400 | 2.0310 | 2.0700 | 2.0700 | 72,600 |
Jan 13, 2022 | 2.1100 | 2.1900 | 2.0600 | 2.0800 | 2.0800 | 107,400 |
Jan 12, 2022 | 2.1400 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 92,800 |
Jan 11, 2022 | 2.1300 | 2.1850 | 2.0500 | 2.1300 | 2.1300 | 130,500 |
Jan 10, 2022 | 2.2000 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 197,100 |
Jan 07, 2022 | 2.2600 | 2.3000 | 2.1500 | 2.2400 | 2.2400 | 122,400 |
Jan 06, 2022 | 2.2600 | 2.3400 | 2.1300 | 2.2100 | 2.2100 | 160,300 |
Jan 05, 2022 | 2.4600 | 2.4600 | 2.2100 | 2.2700 | 2.2700 | 184,300 |
Jan 04, 2022 | 2.3900 | 2.4600 | 2.3400 | 2.4400 | 2.4400 | 133,600 |
Jan 03, 2022 | 2.2500 | 2.3800 | 2.2000 | 2.3600 | 2.3600 | 106,000 |
Dec 31, 2021 | 2.3300 | 2.3700 | 2.2000 | 2.2300 | 2.2300 | 293,300 |
Dec 30, 2021 | 2.3100 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 206,000 |
Dec 29, 2021 | 2.4800 | 2.4800 | 2.2300 | 2.3400 | 2.3400 | 338,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |