Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 1.5500 | 1.5800 | 1.4500 | 1.5100 | 1.5100 | 578,412 |
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 | 652,500 |
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 | 2,625,400 |
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 | 709,900 |
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 |
Mar 24, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 70,100 |
Mar 23, 2022 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 139,300 |
Mar 22, 2022 | 0.6700 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 337,200 |
Mar 21, 2022 | 0.6900 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 306,000 |
Mar 18, 2022 | 0.6700 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 186,500 |
Mar 17, 2022 | 0.6400 | 0.6900 | 0.6400 | 0.6700 | 0.6700 | 332,600 |
Mar 16, 2022 | 0.6300 | 0.6600 | 0.5900 | 0.6500 | 0.6500 | 649,500 |
Mar 15, 2022 | 0.6000 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 896,700 |
Mar 14, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 287,000 |
Mar 11, 2022 | 0.7100 | 0.7200 | 0.6400 | 0.6500 | 0.6500 | 408,400 |
Mar 10, 2022 | 0.7300 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 352,500 |
Mar 09, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 396,500 |
Mar 08, 2022 | 0.6600 | 0.7400 | 0.6500 | 0.7300 | 0.7300 | 697,400 |
Mar 07, 2022 | 0.6500 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 413,900 |
Mar 04, 2022 | 0.7200 | 0.7400 | 0.6500 | 0.6700 | 0.6700 | 495,400 |
Mar 03, 2022 | 0.6200 | 0.7400 | 0.6100 | 0.7200 | 0.7200 | 1,103,700 |
Mar 02, 2022 | 0.6700 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | 278,800 |
Mar 01, 2022 | 0.6400 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 571,400 |
Feb 28, 2022 | 0.6000 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 442,800 |
Feb 25, 2022 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 238,800 |
Feb 24, 2022 | 0.5400 | 0.6300 | 0.5400 | 0.6100 | 0.6100 | 409,600 |
Feb 23, 2022 | 0.6400 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 634,900 |
Feb 22, 2022 | 0.6200 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 1,147,000 |
Feb 18, 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 803,100 |
Feb 17, 2022 | 0.5300 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 1,790,400 |
Feb 16, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 250,300 |
Feb 15, 2022 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 782,000 |
Feb 14, 2022 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 333,100 |
Feb 11, 2022 | 0.5600 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 700,600 |
Feb 10, 2022 | 0.5500 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 1,004,400 |
Feb 09, 2022 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 532,200 |
Feb 08, 2022 | 0.5600 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 420,700 |
Feb 07, 2022 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 327,900 |
Feb 04, 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 328,400 |
Feb 03, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 161,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |