Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 1.1100 | 1.2050 | 1.0600 | 1.1400 | 1.1400 | 2,627,200 |
Jun 23, 2022 | 1.0800 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 1,077,300 |
Jun 22, 2022 | 1.0000 | 1.0800 | 0.9300 | 1.0800 | 1.0800 | 268,900 |
Jun 21, 2022 | 0.9840 | 1.0700 | 0.9100 | 1.0000 | 1.0000 | 363,300 |
Jun 17, 2022 | 0.9990 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 138,700 |
Jun 16, 2022 | 0.9890 | 1.0300 | 0.9450 | 0.9850 | 0.9850 | 105,900 |
Jun 15, 2022 | 1.0000 | 1.0000 | 0.9310 | 0.9870 | 0.9870 | 38,300 |
Jun 14, 2022 | 0.9200 | 0.9840 | 0.9200 | 0.9420 | 0.9420 | 126,000 |
Jun 13, 2022 | 0.9600 | 0.9600 | 0.9280 | 0.9350 | 0.9350 | 100,600 |
Jun 10, 2022 | 1.0200 | 1.0400 | 0.9200 | 0.9580 | 0.9580 | 131,100 |
Jun 09, 2022 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 159,700 |
Jun 08, 2022 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 123,300 |
Jun 07, 2022 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 139,500 |
Jun 06, 2022 | 1.1300 | 1.1800 | 0.9460 | 0.9900 | 0.9900 | 318,200 |
Jun 03, 2022 | 1.1700 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 74,400 |
Jun 02, 2022 | 1.3500 | 1.3500 | 1.1700 | 1.1800 | 1.1800 | 164,000 |
Jun 01, 2022 | 1.3800 | 1.4200 | 1.1700 | 1.3300 | 1.3300 | 165,600 |
May 31, 2022 | 1.1400 | 1.4500 | 1.0820 | 1.3300 | 1.3300 | 170,100 |
May 27, 2022 | 1.0500 | 1.1400 | 0.9380 | 1.1100 | 1.1100 | 137,900 |
May 26, 2022 | 0.9610 | 0.9830 | 0.9200 | 0.9500 | 0.9500 | 96,700 |
May 25, 2022 | 0.9600 | 1.0000 | 0.8800 | 0.9230 | 0.9230 | 122,300 |
May 24, 2022 | 0.9800 | 1.1200 | 0.9500 | 0.9700 | 0.9700 | 87,600 |
May 23, 2022 | 1.0400 | 1.0800 | 0.9500 | 0.9660 | 0.9660 | 88,600 |
May 20, 2022 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 62,500 |
May 19, 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 76,300 |
May 18, 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 62,500 |
May 17, 2022 | 1.0600 | 1.0850 | 1.0400 | 1.0600 | 1.0600 | 83,100 |
May 16, 2022 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 86,300 |
May 13, 2022 | 1.2000 | 1.2910 | 1.1100 | 1.1300 | 1.1300 | 106,100 |
May 12, 2022 | 1.0200 | 1.2000 | 1.0100 | 1.1800 | 1.1800 | 263,100 |
May 11, 2022 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 188,600 |
May 10, 2022 | 1.0700 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 135,700 |
May 09, 2022 | 1.1600 | 1.1700 | 1.0400 | 1.0800 | 1.0800 | 127,000 |
May 06, 2022 | 1.2200 | 1.2500 | 1.1100 | 1.1200 | 1.1200 | 193,100 |
May 05, 2022 | 1.3400 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | 106,100 |
May 04, 2022 | 1.5000 | 1.5000 | 1.2400 | 1.3000 | 1.3000 | 275,000 |
May 03, 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 54,600 |
May 02, 2022 | 1.5800 | 1.6200 | 1.4300 | 1.4400 | 1.4400 | 175,200 |
Apr 29, 2022 | 1.6500 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 66,100 |
Apr 28, 2022 | 1.8000 | 1.8000 | 1.5800 | 1.6600 | 1.6600 | 87,400 |
Apr 27, 2022 | 1.7900 | 1.8000 | 1.7600 | 1.7650 | 1.7650 | 91,200 |
Apr 26, 2022 | 1.8900 | 1.8950 | 1.7100 | 1.7700 | 1.7700 | 144,700 |
Apr 25, 2022 | 2.0100 | 2.0250 | 1.9100 | 1.9300 | 1.9300 | 119,800 |
Apr 22, 2022 | 2.0600 | 2.0950 | 1.9300 | 1.9900 | 1.9900 | 139,500 |
Apr 21, 2022 | 2.1300 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 114,900 |
Apr 20, 2022 | 2.1200 | 2.1200 | 2.0400 | 2.0700 | 2.0700 | 28,900 |
Apr 19, 2022 | 2.0800 | 2.0900 | 2.0100 | 2.0600 | 2.0600 | 131,400 |
Apr 18, 2022 | 2.2000 | 2.2100 | 2.0400 | 2.0800 | 2.0800 | 144,800 |
Apr 14, 2022 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 51,900 |
Apr 13, 2022 | 2.1800 | 2.2500 | 2.1200 | 2.2200 | 2.2200 | 144,900 |
Apr 12, 2022 | 2.1500 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 65,200 |
Apr 11, 2022 | 2.2100 | 2.2300 | 2.1400 | 2.1700 | 2.1700 | 67,700 |
Apr 08, 2022 | 2.1600 | 2.2900 | 2.1600 | 2.2100 | 2.2100 | 67,200 |
Apr 07, 2022 | 2.3270 | 2.3900 | 2.1500 | 2.2100 | 2.2100 | 118,300 |
Apr 06, 2022 | 2.3500 | 2.3700 | 2.2300 | 2.2900 | 2.2900 | 83,500 |
Apr 05, 2022 | 2.3700 | 2.4600 | 2.3100 | 2.3300 | 2.3300 | 49,200 |
Apr 04, 2022 | 2.3800 | 2.4600 | 2.3500 | 2.3800 | 2.3800 | 38,000 |
Apr 01, 2022 | 2.4600 | 2.8000 | 2.3600 | 2.3700 | 2.3700 | 79,800 |
Mar 31, 2022 | 2.5300 | 2.6300 | 2.4000 | 2.4500 | 2.4500 | 83,000 |
Mar 30, 2022 | 2.7700 | 2.7700 | 2.5500 | 2.5800 | 2.5800 | 82,300 |
Mar 29, 2022 | 2.7500 | 2.8300 | 2.6900 | 2.7200 | 2.7200 | 57,900 |
Mar 28, 2022 | 2.7600 | 2.9000 | 2.6200 | 2.7100 | 2.7100 | 114,900 |
Mar 25, 2022 | 3.0300 | 3.0300 | 2.7500 | 2.8400 | 2.8400 | 179,100 |
Mar 24, 2022 | 3.0300 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 34,400 |
Mar 23, 2022 | 3.4400 | 3.4400 | 3.0050 | 3.0400 | 3.0400 | 99,800 |
Mar 22, 2022 | 3.2600 | 3.4700 | 3.1600 | 3.4500 | 3.4500 | 81,600 |
Mar 21, 2022 | 3.1400 | 3.2500 | 2.9800 | 3.2500 | 3.2500 | 68,700 |
Mar 18, 2022 | 3.1300 | 3.3120 | 2.8700 | 3.1400 | 3.1400 | 185,000 |
Mar 17, 2022 | 2.8900 | 3.1500 | 2.8900 | 3.1300 | 3.1300 | 60,200 |
Mar 16, 2022 | 2.8800 | 2.9000 | 2.6900 | 2.9000 | 2.9000 | 67,600 |
Mar 15, 2022 | 2.8300 | 2.8300 | 2.6900 | 2.7700 | 2.7700 | 45,300 |
Mar 14, 2022 | 2.8100 | 2.8100 | 2.5800 | 2.7800 | 2.7800 | 52,700 |
Mar 11, 2022 | 2.9600 | 2.9600 | 2.6800 | 2.7900 | 2.7900 | 60,700 |
Mar 10, 2022 | 3.0800 | 3.0800 | 2.8400 | 2.9600 | 2.9600 | 122,000 |
Mar 09, 2022 | 2.8300 | 3.1000 | 2.8200 | 3.1000 | 3.1000 | 72,400 |
Mar 08, 2022 | 2.8400 | 2.8900 | 2.7300 | 2.7800 | 2.7800 | 41,400 |
Mar 07, 2022 | 2.7800 | 2.8700 | 2.7300 | 2.8400 | 2.8400 | 71,700 |
Mar 04, 2022 | 2.8700 | 3.0400 | 2.7200 | 2.7600 | 2.7600 | 55,900 |
Mar 03, 2022 | 3.0800 | 3.0800 | 2.8330 | 2.8700 | 2.8700 | 65,100 |
Mar 02, 2022 | 3.2200 | 3.4200 | 2.9300 | 3.0400 | 3.0400 | 193,800 |
Mar 01, 2022 | 2.8800 | 3.2200 | 2.7400 | 3.2000 | 3.2000 | 242,300 |
Feb 28, 2022 | 2.5000 | 2.7900 | 2.4500 | 2.7400 | 2.7400 | 200,300 |
Feb 25, 2022 | 2.4500 | 2.5000 | 2.3400 | 2.4800 | 2.4800 | 136,800 |
Feb 24, 2022 | 2.0400 | 2.4900 | 2.0300 | 2.4600 | 2.4600 | 388,800 |
Feb 23, 2022 | 2.2200 | 2.2200 | 2.0300 | 2.0700 | 2.0700 | 79,600 |
Feb 22, 2022 | 2.1600 | 2.2500 | 2.0100 | 2.1800 | 2.1800 | 139,000 |
Feb 18, 2022 | 2.0100 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 89,900 |
Feb 17, 2022 | 2.1100 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 209,100 |
Feb 16, 2022 | 2.0200 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 175,500 |
Feb 15, 2022 | 2.0300 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 75,300 |
Feb 14, 2022 | 2.1300 | 2.2100 | 2.0000 | 2.0300 | 2.0300 | 127,300 |
Feb 11, 2022 | 2.1800 | 2.3000 | 2.1100 | 2.1200 | 2.1200 | 161,200 |
Feb 10, 2022 | 2.1700 | 2.4000 | 2.1700 | 2.2000 | 2.2000 | 138,300 |
Feb 09, 2022 | 2.2100 | 2.2500 | 2.1570 | 2.2200 | 2.2200 | 324,100 |
Feb 08, 2022 | 2.2400 | 2.3100 | 2.0800 | 2.1500 | 2.1500 | 48,200 |
Feb 07, 2022 | 2.0900 | 2.2500 | 2.0000 | 2.1800 | 2.1800 | 186,400 |
Feb 04, 2022 | 2.1000 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 116,600 |
Feb 03, 2022 | 2.2600 | 2.2800 | 2.0800 | 2.1100 | 2.1100 | 90,000 |
Feb 02, 2022 | 2.3300 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 127,900 |
Feb 01, 2022 | 2.1600 | 2.3700 | 2.1600 | 2.2900 | 2.2900 | 104,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |