Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | 772 |
Aug 09, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,000 |
Aug 08, 2022 | 0.8800 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 6,100 |
Aug 05, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Aug 04, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 |
Aug 03, 2022 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 4,600 |
Aug 02, 2022 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 1,200 |
Aug 01, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Jul 29, 2022 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 5,100 |
Jul 28, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Jul 27, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
Jul 26, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,400 |
Jul 25, 2022 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 300 |
Jul 22, 2022 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 6,000 |
Jul 21, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jul 20, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jul 19, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Jul 18, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 3,700 |
Jul 15, 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 4,300 |
Jul 14, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 |
Jul 13, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,300 |
Jul 12, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 17,000 |
Jul 11, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 |
Jul 08, 2022 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 3,600 |
Jul 07, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
Jul 06, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,100 |
Jul 05, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
Jul 01, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jun 30, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Jun 29, 2022 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 1,900 |
Jun 28, 2022 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
Jun 27, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
Jun 24, 2022 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 22,600 |
Jun 23, 2022 | 1.0200 | 1.1400 | 0.9900 | 0.9900 | 0.9900 | 5,100 |
Jun 22, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Jun 21, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,700 |
Jun 17, 2022 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 3,900 |
Jun 16, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 29,000 |
Jun 15, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Jun 14, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,500 |
Jun 13, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Jun 10, 2022 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 4,900 |
Jun 09, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jun 08, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jun 07, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
Jun 06, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
Jun 03, 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 5,600 |
Jun 02, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
Jun 01, 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 800 |
May 31, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
May 27, 2022 | 1.1300 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 10,900 |
May 26, 2022 | 1.1200 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 3,200 |
May 25, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
May 24, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 10,000 |
May 23, 2022 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 6,700 |
May 20, 2022 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 13,100 |
May 19, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
May 18, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
May 17, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
May 16, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 700 |
May 13, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
May 12, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
May 11, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
May 10, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 100 |
May 09, 2022 | 0.9200 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 3,300 |
May 06, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 300 |
May 05, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
May 04, 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 500 |
May 03, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
May 02, 2022 | 0.9700 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 4,100 |
Apr 29, 2022 | 1.1100 | 1.1100 | 0.9900 | 0.9900 | 0.9900 | 500 |
Apr 28, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
Apr 27, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Apr 26, 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 5,400 |
Apr 25, 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Apr 22, 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 3,500 |
Apr 21, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,400 |
Apr 20, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
Apr 19, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 7,100 |
Apr 18, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,100 |
Apr 14, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
Apr 13, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,200 |
Apr 12, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 24,800 |
Apr 11, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,800 |
Apr 08, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 07, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,500 |
Apr 06, 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 7,800 |
Apr 05, 2022 | 1.0900 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 16,400 |
Apr 04, 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 3,100 |
Apr 01, 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 4,400 |
Mar 31, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Mar 30, 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 5,000 |
Mar 29, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Mar 28, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,300 |
Mar 25, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Mar 24, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
Mar 23, 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Mar 22, 2022 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 6,100 |
Mar 21, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
Mar 18, 2022 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 3,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |