Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 1.0300 | 1.1000 | 0.9000 | 0.9820 | 0.9820 | 3,332,700 |
Aug 11, 2022 | 1.3600 | 1.4400 | 1.1800 | 1.2200 | 1.2200 | 2,342,300 |
Aug 10, 2022 | 1.1100 | 1.3100 | 1.1100 | 1.3000 | 1.3000 | 580,300 |
Aug 09, 2022 | 1.3600 | 1.5300 | 1.0800 | 1.0800 | 1.0800 | 1,191,700 |
Aug 08, 2022 | 1.4200 | 1.6500 | 1.3200 | 1.3800 | 1.3800 | 1,542,200 |
Aug 05, 2022 | 1.0600 | 1.4200 | 1.0200 | 1.3900 | 1.3900 | 1,215,900 |
Aug 04, 2022 | 1.0500 | 1.1000 | 0.9820 | 1.0600 | 1.0600 | 490,200 |
Aug 03, 2022 | 1.0100 | 1.1100 | 1.0000 | 1.0600 | 1.0600 | 571,000 |
Aug 02, 2022 | 0.9900 | 1.2800 | 0.9500 | 0.9900 | 0.9900 | 1,122,700 |
Aug 01, 2022 | 0.7560 | 0.9800 | 0.7400 | 0.9310 | 0.9310 | 645,800 |
Jul 29, 2022 | 0.7400 | 0.7570 | 0.7100 | 0.7400 | 0.7400 | 197,400 |
Jul 28, 2022 | 0.7270 | 0.7670 | 0.7020 | 0.7380 | 0.7380 | 263,500 |
Jul 27, 2022 | 0.7900 | 0.7940 | 0.7230 | 0.7230 | 0.7230 | 512,300 |
Jul 26, 2022 | 0.8320 | 0.8410 | 0.7900 | 0.7940 | 0.7940 | 284,400 |
Jul 25, 2022 | 0.8700 | 0.8860 | 0.8310 | 0.8440 | 0.8440 | 145,100 |
Jul 22, 2022 | 0.8730 | 0.9000 | 0.8510 | 0.8510 | 0.8510 | 143,800 |
Jul 21, 2022 | 0.8420 | 0.9000 | 0.8410 | 0.8730 | 0.8730 | 407,500 |
Jul 20, 2022 | 0.8300 | 0.8850 | 0.8300 | 0.8430 | 0.8430 | 270,600 |
Jul 19, 2022 | 0.8700 | 0.8700 | 0.8200 | 0.8410 | 0.8410 | 253,300 |
Jul 18, 2022 | 0.8900 | 0.8900 | 0.8120 | 0.8260 | 0.8260 | 227,000 |
Jul 15, 2022 | 0.8470 | 0.8500 | 0.8000 | 0.8370 | 0.8370 | 289,700 |
Jul 14, 2022 | 0.8100 | 0.8450 | 0.8100 | 0.8330 | 0.8330 | 376,800 |
Jul 13, 2022 | 0.8300 | 0.8540 | 0.8100 | 0.8190 | 0.8190 | 206,300 |
Jul 12, 2022 | 0.8700 | 0.8840 | 0.8250 | 0.8420 | 0.8420 | 187,600 |
Jul 11, 2022 | 0.8800 | 0.9050 | 0.8120 | 0.8510 | 0.8510 | 428,700 |
Jul 08, 2022 | 0.8700 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 416,400 |
Jul 07, 2022 | 0.8700 | 0.8770 | 0.8050 | 0.8690 | 0.8690 | 608,600 |
Jul 06, 2022 | 0.8670 | 0.9200 | 0.8220 | 0.8480 | 0.8480 | 1,638,800 |
Jul 05, 2022 | 0.8480 | 0.8990 | 0.8300 | 0.8780 | 0.8780 | 287,500 |
Jul 01, 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 278,800 |
Jun 30, 2022 | 0.8500 | 0.8500 | 0.8100 | 0.8380 | 0.8380 | 438,800 |
Jun 29, 2022 | 0.8910 | 0.8910 | 0.8100 | 0.8370 | 0.8370 | 452,900 |
Jun 28, 2022 | 0.9500 | 0.9780 | 0.8600 | 0.8810 | 0.8810 | 502,300 |
Jun 27, 2022 | 1.0100 | 1.0800 | 0.9360 | 0.9480 | 0.9480 | 504,200 |
Jun 24, 2022 | 1.0000 | 1.1200 | 0.9800 | 0.9950 | 0.9950 | 6,941,100 |
Jun 23, 2022 | 0.9410 | 1.0100 | 0.9200 | 1.0100 | 1.0100 | 566,100 |
Jun 22, 2022 | 0.8790 | 0.9550 | 0.8780 | 0.9250 | 0.9250 | 538,500 |
Jun 21, 2022 | 0.9310 | 0.9810 | 0.8900 | 0.9000 | 0.9000 | 616,200 |
Jun 17, 2022 | 0.9310 | 0.9470 | 0.8000 | 0.8740 | 0.8740 | 958,100 |
Jun 16, 2022 | 0.9700 | 0.9860 | 0.8800 | 0.8960 | 0.8960 | 706,500 |
Jun 15, 2022 | 1.0100 | 1.0200 | 0.9680 | 1.0100 | 1.0100 | 581,700 |
Jun 14, 2022 | 1.0600 | 1.0600 | 0.9530 | 0.9880 | 0.9880 | 669,900 |
Jun 13, 2022 | 1.0500 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 325,400 |
Jun 10, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 370,100 |
Jun 09, 2022 | 1.2200 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 366,800 |
Jun 08, 2022 | 1.1800 | 1.2700 | 1.1760 | 1.2200 | 1.2200 | 805,500 |
Jun 07, 2022 | 1.0200 | 1.1800 | 1.0000 | 1.1700 | 1.1700 | 1,070,400 |
Jun 06, 2022 | 1.0500 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 786,500 |
Jun 03, 2022 | 1.0100 | 1.0700 | 0.9850 | 1.0400 | 1.0400 | 917,700 |
Jun 02, 2022 | 0.9930 | 1.0200 | 0.9750 | 1.0100 | 1.0100 | 770,600 |
Jun 01, 2022 | 1.0500 | 1.1100 | 0.9400 | 0.9600 | 0.9600 | 2,219,300 |
May 31, 2022 | 1.0100 | 1.0550 | 0.9700 | 0.9700 | 0.9700 | 1,542,700 |
May 27, 2022 | 1.1000 | 1.1100 | 0.9720 | 1.0000 | 1.0000 | 3,788,700 |
May 26, 2022 | 1.0900 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 679,000 |
May 25, 2022 | 1.2300 | 1.2300 | 1.0900 | 1.1000 | 1.1000 | 600,200 |
May 24, 2022 | 1.2300 | 1.2370 | 1.1100 | 1.1200 | 1.1200 | 392,200 |
May 23, 2022 | 1.2900 | 1.3350 | 1.2300 | 1.2500 | 1.2500 | 274,700 |
May 20, 2022 | 1.3400 | 1.3400 | 1.2200 | 1.2800 | 1.2800 | 359,300 |
May 19, 2022 | 1.3200 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 288,900 |
May 18, 2022 | 1.2600 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 330,300 |
May 17, 2022 | 1.1900 | 1.3500 | 1.1900 | 1.3000 | 1.3000 | 580,000 |
May 16, 2022 | 1.1800 | 1.2500 | 1.1450 | 1.1700 | 1.1700 | 493,900 |
May 13, 2022 | 1.3700 | 1.4500 | 1.1800 | 1.1900 | 1.1900 | 1,286,300 |
May 12, 2022 | 1.3000 | 1.3760 | 1.2300 | 1.2900 | 1.2900 | 554,300 |
May 11, 2022 | 1.4000 | 1.4500 | 1.2700 | 1.2800 | 1.2800 | 333,700 |
May 10, 2022 | 1.2900 | 1.4400 | 1.2700 | 1.4100 | 1.4100 | 848,400 |
May 09, 2022 | 1.2600 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 883,100 |
May 06, 2022 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 717,300 |
May 05, 2022 | 1.4200 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 810,800 |
May 04, 2022 | 1.4500 | 1.5350 | 1.3800 | 1.4400 | 1.4400 | 736,000 |
May 03, 2022 | 1.5000 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 610,100 |
May 02, 2022 | 1.4300 | 1.6000 | 1.4000 | 1.5100 | 1.5100 | 872,700 |
Apr 29, 2022 | 1.4600 | 1.5350 | 1.4200 | 1.4200 | 1.4200 | 322,300 |
Apr 28, 2022 | 1.4400 | 1.5100 | 1.2500 | 1.4800 | 1.4800 | 1,315,800 |
Apr 27, 2022 | 1.4300 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 389,500 |
Apr 26, 2022 | 1.6000 | 1.6100 | 1.4200 | 1.4300 | 1.4300 | 849,800 |
Apr 25, 2022 | 1.4300 | 1.6400 | 1.3400 | 1.6100 | 1.6100 | 1,662,300 |
Apr 22, 2022 | 1.6400 | 1.6400 | 1.4100 | 1.4200 | 1.4200 | 2,318,900 |
Apr 21, 2022 | 1.7400 | 1.7800 | 1.6500 | 1.6500 | 1.6500 | 384,500 |
Apr 20, 2022 | 1.7500 | 1.7600 | 1.6200 | 1.7300 | 1.7300 | 948,200 |
Apr 19, 2022 | 1.8700 | 1.8700 | 1.6700 | 1.7300 | 1.7300 | 1,654,000 |
Apr 18, 2022 | 1.9600 | 1.9900 | 1.8200 | 1.8400 | 1.8400 | 1,247,400 |
Apr 14, 2022 | 2.1100 | 2.1430 | 1.9750 | 1.9900 | 1.9900 | 1,122,500 |
Apr 13, 2022 | 2.1500 | 2.1600 | 2.0900 | 2.1100 | 2.1100 | 1,012,500 |
Apr 12, 2022 | 2.1900 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 798,400 |
Apr 11, 2022 | 2.2400 | 2.2700 | 2.0600 | 2.1600 | 2.1600 | 1,049,400 |
Apr 08, 2022 | 2.1500 | 2.3050 | 2.0000 | 2.3000 | 2.3000 | 1,148,800 |
Apr 07, 2022 | 2.0900 | 2.2300 | 2.0800 | 2.1300 | 2.1300 | 603,400 |
Apr 06, 2022 | 2.1700 | 2.1800 | 2.0400 | 2.1200 | 2.1200 | 503,000 |
Apr 05, 2022 | 2.2500 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 276,300 |
Apr 04, 2022 | 2.1900 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 289,600 |
Apr 01, 2022 | 2.2100 | 2.2500 | 2.1200 | 2.1700 | 2.1700 | 343,000 |
Mar 31, 2022 | 2.1600 | 2.2400 | 2.1180 | 2.2200 | 2.2200 | 402,200 |
Mar 30, 2022 | 2.2600 | 2.3700 | 2.1200 | 2.1400 | 2.1400 | 783,900 |
Mar 29, 2022 | 2.3100 | 2.3900 | 2.2500 | 2.2700 | 2.2700 | 506,200 |
Mar 28, 2022 | 2.3900 | 2.4200 | 2.2850 | 2.2950 | 2.2950 | 295,900 |
Mar 25, 2022 | 2.6200 | 2.6200 | 2.3750 | 2.4100 | 2.4100 | 434,300 |
Mar 24, 2022 | 2.2500 | 2.7700 | 2.2300 | 2.6400 | 2.6400 | 1,214,100 |
Mar 23, 2022 | 2.3900 | 2.5000 | 2.2900 | 2.4600 | 2.4600 | 983,700 |
Mar 22, 2022 | 2.2800 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 450,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |