Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.9400 | 0.9400 | 0.8590 | 0.8650 | 0.8650 | 401,200 |
Jun 30, 2022 | 0.9200 | 0.9700 | 0.8450 | 0.9480 | 0.9480 | 1,568,600 |
Jun 29, 2022 | 0.8600 | 0.9000 | 0.8090 | 0.8800 | 0.8800 | 2,313,000 |
Jun 28, 2022 | 0.8050 | 0.9310 | 0.7280 | 0.8910 | 0.8910 | 4,654,200 |
Jun 27, 2022 | 0.8700 | 0.8700 | 0.8010 | 0.8100 | 0.8100 | 839,100 |
Jun 24, 2022 | 0.8400 | 0.8450 | 0.7750 | 0.8450 | 0.8450 | 2,863,900 |
Jun 23, 2022 | 0.8140 | 0.8390 | 0.7400 | 0.7600 | 0.7600 | 2,401,300 |
Jun 22, 2022 | 1.0600 | 1.2000 | 0.9900 | 1.0700 | 1.0700 | 924,900 |
Jun 21, 2022 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 217,700 |
Jun 17, 2022 | 1.0200 | 1.0900 | 1.0150 | 1.0500 | 1.0500 | 112,300 |
Jun 16, 2022 | 1.0800 | 1.0800 | 0.9900 | 0.9960 | 0.9960 | 188,800 |
Jun 15, 2022 | 1.1200 | 1.1480 | 1.0510 | 1.1000 | 1.1000 | 209,300 |
Jun 14, 2022 | 1.3000 | 1.3200 | 1.0800 | 1.1000 | 1.1000 | 258,600 |
Jun 13, 2022 | 1.3300 | 1.3800 | 1.2200 | 1.2700 | 1.2700 | 95,900 |
Jun 10, 2022 | 1.3000 | 1.4200 | 1.2700 | 1.4000 | 1.4000 | 119,900 |
Jun 09, 2022 | 1.2800 | 1.3700 | 1.1900 | 1.3400 | 1.3400 | 136,600 |
Jun 08, 2022 | 1.1900 | 1.2900 | 1.1600 | 1.2700 | 1.2700 | 110,100 |
Jun 07, 2022 | 1.2000 | 1.2600 | 1.1100 | 1.2300 | 1.2300 | 309,300 |
Jun 06, 2022 | 1.2000 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 197,700 |
Jun 03, 2022 | 1.2300 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 276,300 |
Jun 02, 2022 | 1.2800 | 1.3300 | 1.1800 | 1.2200 | 1.2200 | 355,500 |
Jun 01, 2022 | 1.4100 | 1.4400 | 1.3000 | 1.3100 | 1.3100 | 119,700 |
May 31, 2022 | 1.5100 | 1.5900 | 1.4000 | 1.4400 | 1.4400 | 390,400 |
May 27, 2022 | 1.4400 | 1.5700 | 1.3800 | 1.5400 | 1.5400 | 116,600 |
May 26, 2022 | 1.5100 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 88,000 |
May 25, 2022 | 1.4700 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 53,400 |
May 24, 2022 | 1.4200 | 1.5800 | 1.4200 | 1.4700 | 1.4700 | 93,000 |
May 23, 2022 | 1.4400 | 1.5600 | 1.4400 | 1.5000 | 1.5000 | 79,300 |
May 20, 2022 | 1.5400 | 1.5400 | 1.3300 | 1.4400 | 1.4400 | 131,000 |
May 19, 2022 | 1.5700 | 1.6900 | 1.5000 | 1.5200 | 1.5200 | 72,300 |
May 18, 2022 | 1.6500 | 1.7580 | 1.4800 | 1.5700 | 1.5700 | 177,600 |
May 17, 2022 | 1.6600 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 87,900 |
May 16, 2022 | 1.7100 | 1.8500 | 1.6500 | 1.6600 | 1.6600 | 152,700 |
May 13, 2022 | 1.8400 | 1.9300 | 1.7100 | 1.7200 | 1.7200 | 132,900 |
May 12, 2022 | 1.7500 | 1.8900 | 1.6850 | 1.7600 | 1.7600 | 176,600 |
May 11, 2022 | 1.8000 | 1.8600 | 1.7150 | 1.7500 | 1.7500 | 198,800 |
May 10, 2022 | 1.7700 | 1.8500 | 1.6600 | 1.8100 | 1.8100 | 92,900 |
May 09, 2022 | 1.8200 | 1.8200 | 1.6500 | 1.7200 | 1.7200 | 172,900 |
May 06, 2022 | 1.8900 | 1.9700 | 1.7500 | 1.8500 | 1.8500 | 122,100 |
May 05, 2022 | 2.0100 | 2.0200 | 1.8800 | 1.9200 | 1.9200 | 125,800 |
May 04, 2022 | 2.0600 | 2.0800 | 1.9800 | 2.0500 | 2.0500 | 151,000 |
May 03, 2022 | 2.0800 | 2.1500 | 1.9700 | 2.0500 | 2.0500 | 168,700 |
May 02, 2022 | 1.9100 | 2.1200 | 1.9100 | 2.0500 | 2.0500 | 136,800 |
Apr 29, 2022 | 2.0000 | 2.0500 | 1.8800 | 1.9700 | 1.9700 | 207,800 |
Apr 28, 2022 | 2.0000 | 2.0450 | 1.8500 | 2.0000 | 2.0000 | 236,500 |
Apr 27, 2022 | 2.0000 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 101,100 |
Apr 26, 2022 | 2.0000 | 2.0600 | 1.9450 | 2.0000 | 2.0000 | 237,300 |
Apr 25, 2022 | 2.0400 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 326,300 |
Apr 22, 2022 | 2.0200 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 118,600 |
Apr 21, 2022 | 2.0500 | 2.1000 | 1.9900 | 2.0300 | 2.0300 | 154,900 |
Apr 20, 2022 | 2.0000 | 2.0900 | 1.9800 | 2.0600 | 2.0600 | 215,400 |
Apr 19, 2022 | 1.9900 | 2.0620 | 1.9750 | 2.0100 | 2.0100 | 238,900 |
Apr 18, 2022 | 2.1000 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 206,400 |
Apr 14, 2022 | 2.0500 | 2.1320 | 1.9900 | 2.0600 | 2.0600 | 267,100 |
Apr 13, 2022 | 2.0000 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 186,900 |
Apr 12, 2022 | 2.2200 | 2.2200 | 1.9900 | 2.0200 | 2.0200 | 298,900 |
Apr 11, 2022 | 2.4800 | 2.4800 | 2.1600 | 2.1900 | 2.1900 | 266,500 |
Apr 08, 2022 | 2.4100 | 2.7200 | 2.3800 | 2.4800 | 2.4800 | 403,800 |
Apr 07, 2022 | 2.6100 | 2.6100 | 2.3500 | 2.4150 | 2.4150 | 331,600 |
Apr 06, 2022 | 2.3800 | 2.7300 | 2.3600 | 2.6400 | 2.6400 | 320,500 |
Apr 05, 2022 | 2.5300 | 2.6000 | 2.3800 | 2.4300 | 2.4300 | 115,600 |
Apr 04, 2022 | 2.3000 | 2.5100 | 2.3000 | 2.4900 | 2.4900 | 221,600 |
Apr 01, 2022 | 2.1700 | 2.4700 | 2.1500 | 2.2800 | 2.2800 | 334,700 |
Mar 31, 2022 | 2.2400 | 2.2700 | 2.0800 | 2.1100 | 2.1100 | 184,800 |
Mar 30, 2022 | 2.2500 | 2.3200 | 2.2100 | 2.2800 | 2.2800 | 126,600 |
Mar 29, 2022 | 2.1300 | 2.3400 | 2.0900 | 2.2700 | 2.2700 | 289,600 |
Mar 28, 2022 | 2.2200 | 2.3090 | 2.0500 | 2.1200 | 2.1200 | 218,400 |
Mar 25, 2022 | 2.6000 | 2.6480 | 2.2000 | 2.2300 | 2.2300 | 456,900 |
Mar 24, 2022 | 2.2200 | 2.6500 | 2.0900 | 2.6000 | 2.6000 | 946,000 |
Mar 23, 2022 | 1.9200 | 2.1490 | 1.8500 | 2.0200 | 2.0200 | 758,100 |
Mar 22, 2022 | 1.9000 | 2.0900 | 1.8500 | 1.9100 | 1.9100 | 398,400 |
Mar 21, 2022 | 1.9100 | 1.9400 | 1.8000 | 1.8300 | 1.8300 | 267,300 |
Mar 18, 2022 | 1.9100 | 2.0600 | 1.8500 | 1.8900 | 1.8900 | 471,800 |
Mar 17, 2022 | 1.6000 | 1.8600 | 1.6000 | 1.8600 | 1.8600 | 294,900 |
Mar 16, 2022 | 1.5600 | 1.7000 | 1.5400 | 1.6000 | 1.6000 | 130,400 |
Mar 15, 2022 | 1.5300 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 260,400 |
Mar 14, 2022 | 1.5700 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 175,600 |
Mar 11, 2022 | 1.6900 | 1.7100 | 1.5600 | 1.5900 | 1.5900 | 170,100 |
Mar 10, 2022 | 1.7500 | 1.7700 | 1.6550 | 1.6800 | 1.6800 | 143,800 |
Mar 09, 2022 | 1.7800 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 297,900 |
Mar 08, 2022 | 1.7100 | 1.8700 | 1.6900 | 1.7100 | 1.7100 | 127,000 |
Mar 07, 2022 | 1.6500 | 1.8000 | 1.6300 | 1.7200 | 1.7200 | 270,800 |
Mar 04, 2022 | 1.7400 | 1.8000 | 1.6400 | 1.6600 | 1.6600 | 197,100 |
Mar 03, 2022 | 1.8800 | 1.9100 | 1.7600 | 1.7800 | 1.7800 | 234,700 |
Mar 02, 2022 | 1.8800 | 1.9700 | 1.8000 | 1.8400 | 1.8400 | 274,200 |
Mar 01, 2022 | 1.8700 | 2.0100 | 1.8500 | 1.8800 | 1.8800 | 289,300 |
Feb 28, 2022 | 2.0000 | 2.0100 | 1.8600 | 1.8800 | 1.8800 | 208,800 |
Feb 25, 2022 | 2.0000 | 2.0500 | 1.8800 | 1.9900 | 1.9900 | 317,000 |
Feb 24, 2022 | 1.9000 | 2.0500 | 1.8600 | 1.9500 | 1.9500 | 219,200 |
Feb 23, 2022 | 2.0800 | 2.1200 | 1.9600 | 2.0000 | 2.0000 | 230,100 |
Feb 22, 2022 | 2.2100 | 2.2100 | 2.0200 | 2.0800 | 2.0800 | 161,100 |
Feb 18, 2022 | 2.1600 | 2.3000 | 2.1000 | 2.2100 | 2.2100 | 177,100 |
Feb 17, 2022 | 2.2600 | 2.3200 | 2.1800 | 2.1800 | 2.1800 | 182,900 |
Feb 16, 2022 | 2.3300 | 2.3750 | 2.2200 | 2.3000 | 2.3000 | 205,000 |
Feb 15, 2022 | 2.3000 | 2.3800 | 2.2300 | 2.2700 | 2.2700 | 157,100 |
Feb 14, 2022 | 2.3000 | 2.3500 | 2.2300 | 2.2500 | 2.2500 | 130,000 |
Feb 11, 2022 | 2.4600 | 2.5900 | 2.3250 | 2.3300 | 2.3300 | 202,000 |
Feb 10, 2022 | 2.5900 | 2.6900 | 2.4100 | 2.4900 | 2.4900 | 353,600 |
Feb 09, 2022 | 2.6400 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 344,200 |
Feb 08, 2022 | 2.5700 | 2.6370 | 2.5300 | 2.5800 | 2.5800 | 177,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |