Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 700 |
Aug 11, 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 300 |
Aug 10, 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 400 |
Aug 09, 2022 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 1,900 |
Aug 08, 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 10,600 |
Aug 05, 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 11,200 |
Aug 04, 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 3,200 |
Aug 03, 2022 | 1.4500 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 19,900 |
Aug 02, 2022 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 28,000 |
Aug 01, 2022 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 30,300 |
Jul 29, 2022 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 300 |
Jul 28, 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 1,300 |
Jul 27, 2022 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 1,600 |
Jul 26, 2022 | 1.4500 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 1,200 |
Jul 25, 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 6,900 |
Jul 22, 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 13,500 |
Jul 21, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 300 |
Jul 20, 2022 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 5,900 |
Jul 19, 2022 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 9,300 |
Jul 18, 2022 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 4,800 |
Jul 15, 2022 | 1.4700 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 7,900 |
Jul 14, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,300 |
Jul 13, 2022 | 1.4800 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 10,700 |
Jul 12, 2022 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 55,700 |
Jul 11, 2022 | 1.5300 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 61,500 |
Jul 08, 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 500 |
Jul 07, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
Jul 06, 2022 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 6,000 |
Jul 05, 2022 | 1.5200 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 16,700 |
Jul 01, 2022 | 1.5100 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 8,400 |
Jun 30, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 11,600 |
Jun 29, 2022 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 41,600 |
Jun 28, 2022 | 1.4700 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 14,500 |
Jun 27, 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 5,800 |
Jun 24, 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 1,900 |
Jun 23, 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 61,100 |
Jun 22, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 78,200 |
Jun 21, 2022 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 24,800 |
Jun 17, 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 31,800 |
Jun 16, 2022 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 86,700 |
Jun 15, 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 86,000 |
Jun 14, 2022 | 1.4500 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 113,500 |
Jun 13, 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 104,100 |
Jun 10, 2022 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 136,600 |
Jun 09, 2022 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 43,300 |
Jun 08, 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 47,400 |
Jun 07, 2022 | 1.4800 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 84,300 |
Jun 06, 2022 | 1.4500 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 50,400 |
Jun 03, 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 14,600 |
Jun 02, 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 62,100 |
Jun 01, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 37,800 |
May 31, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 43,000 |
May 27, 2022 | 1.4700 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 118,100 |
May 26, 2022 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 109,300 |
May 25, 2022 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 46,400 |
May 24, 2022 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 111,200 |
May 23, 2022 | 1.2600 | 1.4800 | 1.2500 | 1.4800 | 1.4800 | 508,700 |
May 20, 2022 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 10,300 |
May 19, 2022 | 1.1200 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 5,400 |
May 18, 2022 | 1.1000 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 16,900 |
May 17, 2022 | 1.0600 | 1.1800 | 1.0500 | 1.1000 | 1.1000 | 11,000 |
May 16, 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 3,500 |
May 13, 2022 | 1.1100 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 6,800 |
May 12, 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 8,800 |
May 11, 2022 | 1.0300 | 1.1200 | 1.0000 | 1.0300 | 1.0300 | 40,200 |
May 10, 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 11,700 |
May 09, 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 26,200 |
May 06, 2022 | 1.1300 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 9,200 |
May 05, 2022 | 1.2300 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 49,000 |
May 04, 2022 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 47,700 |
May 03, 2022 | 1.0500 | 1.2300 | 1.0500 | 1.2100 | 1.2100 | 59,400 |
May 02, 2022 | 0.9100 | 1.0600 | 0.8700 | 1.0200 | 1.0200 | 359,200 |
Apr 29, 2022 | 0.9000 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 93,800 |
Apr 28, 2022 | 0.8800 | 0.9300 | 0.8400 | 0.9000 | 0.9000 | 170,000 |
Apr 27, 2022 | 0.9500 | 1.0400 | 0.8500 | 0.8800 | 0.8800 | 1,184,300 |
Apr 26, 2022 | 0.9700 | 1.0700 | 0.9400 | 0.9900 | 0.9900 | 337,100 |
Apr 25, 2022 | 1.0300 | 1.1500 | 0.9200 | 1.0500 | 1.0500 | 439,400 |
Apr 22, 2022 | 1.1900 | 1.2100 | 1.0500 | 1.0800 | 1.0800 | 271,600 |
Apr 21, 2022 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 182,300 |
Apr 20, 2022 | 1.3300 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 202,900 |
Apr 19, 2022 | 1.2900 | 1.3400 | 1.2200 | 1.3200 | 1.3200 | 367,000 |
Apr 18, 2022 | 1.4500 | 1.4500 | 1.2700 | 1.2800 | 1.2800 | 362,100 |
Apr 14, 2022 | 1.6100 | 1.6100 | 1.3600 | 1.4500 | 1.4500 | 595,400 |
Apr 13, 2022 | 1.7800 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 56,500 |
Apr 12, 2022 | 1.8300 | 1.9300 | 1.7600 | 1.7700 | 1.7700 | 11,200 |
Apr 11, 2022 | 1.9000 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 11,300 |
Apr 08, 2022 | 1.9500 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 51,500 |
Apr 07, 2022 | 1.9900 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 8,600 |
Apr 06, 2022 | 1.9300 | 2.0000 | 1.8900 | 1.9600 | 1.9600 | 28,100 |
Apr 05, 2022 | 1.9000 | 2.0600 | 1.8800 | 1.9800 | 1.9800 | 129,100 |
Apr 04, 2022 | 1.8100 | 1.9100 | 1.8100 | 1.8800 | 1.8800 | 48,000 |
Apr 01, 2022 | 1.8900 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 40,900 |
Mar 31, 2022 | 1.8000 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 27,800 |
Mar 30, 2022 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 12,300 |
Mar 29, 2022 | 1.8100 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 9,800 |
Mar 28, 2022 | 1.8500 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 19,100 |
Mar 25, 2022 | 1.8900 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 16,600 |
Mar 24, 2022 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 13,700 |
Mar 23, 2022 | 1.8700 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 18,300 |
Mar 22, 2022 | 1.8700 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 15,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |