Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 1.9000 | 1.9300 | 1.8750 | 1.9200 | 1.9200 | 223,633 |
Aug 16, 2022 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 176,800 |
Aug 15, 2022 | 1.8900 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 156,900 |
Aug 12, 2022 | 1.8600 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | 196,300 |
Aug 11, 2022 | 1.8400 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 164,700 |
Aug 10, 2022 | 1.8800 | 1.9100 | 1.8400 | 1.8500 | 1.8500 | 439,100 |
Aug 09, 2022 | 1.8600 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 205,500 |
Aug 08, 2022 | 1.8900 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 399,700 |
Aug 05, 2022 | 1.8300 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 349,300 |
Aug 04, 2022 | 1.8200 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 370,000 |
Aug 03, 2022 | 1.7800 | 1.8400 | 1.7700 | 1.8200 | 1.8200 | 588,000 |
Aug 02, 2022 | 1.7500 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 360,400 |
Aug 01, 2022 | 1.7600 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 343,300 |
Jul 29, 2022 | 1.7500 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 187,800 |
Jul 28, 2022 | 1.7800 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 226,700 |
Jul 27, 2022 | 1.7700 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 273,100 |
Jul 26, 2022 | 1.7400 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 126,400 |
Jul 25, 2022 | 1.7500 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 410,100 |
Jul 22, 2022 | 1.7200 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 444,500 |
Jul 21, 2022 | 1.7500 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 363,100 |
Jul 20, 2022 | 1.7500 | 1.8200 | 1.7500 | 1.7800 | 1.7800 | 662,300 |
Jul 19, 2022 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 364,400 |
Jul 18, 2022 | 1.7800 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 240,400 |
Jul 15, 2022 | 1.7300 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 233,800 |
Jul 14, 2022 | 1.7300 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 498,100 |
Jul 13, 2022 | 1.7300 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 309,100 |
Jul 12, 2022 | 1.7400 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 694,500 |
Jul 11, 2022 | 1.7900 | 1.8100 | 1.6400 | 1.7600 | 1.7600 | 1,436,800 |
Jul 08, 2022 | 1.7700 | 1.8200 | 1.7500 | 1.8100 | 1.8100 | 560,300 |
Jul 07, 2022 | 1.7700 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 689,300 |
Jul 06, 2022 | 1.7900 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 1,021,600 |
Jul 05, 2022 | 1.7800 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 579,400 |
Jul 01, 2022 | 1.7500 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 915,300 |
Jun 30, 2022 | 1.7200 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 2,360,800 |
Jun 29, 2022 | 1.7200 | 1.8900 | 1.6400 | 1.7100 | 1.7100 | 25,620,300 |
Jun 28, 2022 | 1.5500 | 1.5800 | 1.4500 | 1.5100 | 1.5100 | 578,400 |
Jun 27, 2022 | 1.5000 | 1.6200 | 1.4600 | 1.5900 | 1.5900 | 685,400 |
Jun 24, 2022 | 1.5500 | 1.5800 | 1.4800 | 1.5100 | 1.5100 | 653,000 |
Jun 23, 2022 | 1.5100 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 931,200 |
Jun 22, 2022 | 1.3900 | 1.5600 | 1.3700 | 1.5200 | 1.5200 | 890,300 |
Jun 21, 2022 | 1.4900 | 1.5300 | 1.3300 | 1.3500 | 1.3500 | 926,600 |
Jun 17, 2022 | 1.3800 | 1.6100 | 1.3300 | 1.4500 | 1.4500 | 2,644,000 |
Jun 16, 2022 | 1.3200 | 1.4700 | 1.2700 | 1.3700 | 1.3700 | 2,827,800 |
Jun 15, 2022 | 1.3400 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 774,900 |
Jun 14, 2022 | 1.3400 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 492,000 |
Jun 13, 2022 | 1.3000 | 1.3700 | 1.2500 | 1.3300 | 1.3300 | 1,701,000 |
Jun 10, 2022 | 1.3800 | 1.4400 | 1.2800 | 1.3700 | 1.3700 | 1,513,600 |
Jun 09, 2022 | 1.2800 | 1.4400 | 1.2800 | 1.4300 | 1.4300 | 2,196,700 |
Jun 08, 2022 | 1.2900 | 1.4500 | 1.2800 | 1.3400 | 1.3400 | 1,179,200 |
Jun 07, 2022 | 1.1400 | 1.3700 | 1.1400 | 1.3500 | 1.3500 | 4,109,700 |
Jun 06, 2022 | 1.2600 | 1.4000 | 1.1300 | 1.1700 | 1.1700 | 3,603,400 |
Jun 03, 2022 | 1.2000 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 727,100 |
Jun 02, 2022 | 1.1500 | 1.3100 | 1.1400 | 1.2200 | 1.2200 | 2,204,300 |
Jun 01, 2022 | 1.2300 | 1.2400 | 1.1400 | 1.1900 | 1.1900 | 1,303,200 |
May 31, 2022 | 1.2000 | 1.3300 | 1.1500 | 1.2400 | 1.2400 | 2,289,700 |
May 27, 2022 | 1.1400 | 1.2300 | 1.0700 | 1.2300 | 1.2300 | 4,734,200 |
May 26, 2022 | 1.4500 | 1.5200 | 1.0700 | 1.1100 | 1.1100 | 10,247,500 |
May 25, 2022 | 1.2300 | 1.5200 | 1.2000 | 1.4300 | 1.4300 | 30,777,100 |
May 24, 2022 | 1.0500 | 1.3800 | 1.0300 | 1.3400 | 1.3400 | 49,535,200 |
May 23, 2022 | 0.9500 | 1.4700 | 0.9000 | 1.2700 | 1.2700 | 240,688,900 |
May 20, 2022 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 70,200 |
May 19, 2022 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 78,900 |
May 18, 2022 | 0.3900 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 60,000 |
May 17, 2022 | 0.4000 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 421,100 |
May 16, 2022 | 0.3600 | 0.4200 | 0.3600 | 0.4000 | 0.4000 | 378,900 |
May 13, 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 129,800 |
May 12, 2022 | 0.3700 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 126,700 |
May 11, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 88,100 |
May 10, 2022 | 0.4500 | 0.4600 | 0.3600 | 0.3700 | 0.3700 | 664,000 |
May 09, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 231,300 |
May 06, 2022 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 67,800 |
May 05, 2022 | 0.4900 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 176,000 |
May 04, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 62,900 |
May 03, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 59,600 |
May 02, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 150,500 |
Apr 29, 2022 | 0.5100 | 0.5200 | 0.4600 | 0.4800 | 0.4800 | 154,900 |
Apr 28, 2022 | 0.5000 | 0.5200 | 0.4700 | 0.4900 | 0.4900 | 221,600 |
Apr 27, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 77,100 |
Apr 26, 2022 | 0.5600 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 123,300 |
Apr 25, 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 234,400 |
Apr 22, 2022 | 0.5200 | 0.6500 | 0.5100 | 0.5800 | 0.5800 | 1,356,400 |
Apr 21, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 139,100 |
Apr 20, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 147,600 |
Apr 19, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 77,500 |
Apr 18, 2022 | 0.5500 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 74,300 |
Apr 14, 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 155,400 |
Apr 13, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 172,200 |
Apr 12, 2022 | 0.5800 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 360,300 |
Apr 11, 2022 | 0.6000 | 0.6400 | 0.5700 | 0.5800 | 0.5800 | 168,800 |
Apr 08, 2022 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 241,000 |
Apr 07, 2022 | 0.6300 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 157,300 |
Apr 06, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 88,700 |
Apr 05, 2022 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 87,000 |
Apr 04, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 180,800 |
Apr 01, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 169,200 |
Mar 31, 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 91,100 |
Mar 30, 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 90,500 |
Mar 29, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 180,200 |
Mar 28, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 115,100 |
Mar 25, 2022 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 81,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |