Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.9000 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 582,500 |
May 19, 2022 | 0.8700 | 0.9500 | 0.8600 | 0.9400 | 0.9400 | 522,200 |
May 18, 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 311,500 |
May 17, 2022 | 0.8900 | 0.9800 | 0.8900 | 0.9700 | 0.9700 | 446,800 |
May 16, 2022 | 0.8300 | 0.9200 | 0.8300 | 0.9000 | 0.9000 | 420,500 |
May 13, 2022 | 0.8200 | 0.8900 | 0.8200 | 0.8800 | 0.8800 | 542,300 |
May 12, 2022 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 531,000 |
May 11, 2022 | 0.8500 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 448,800 |
May 10, 2022 | 0.8500 | 0.9300 | 0.8400 | 0.8500 | 0.8500 | 1,562,300 |
May 09, 2022 | 0.9100 | 0.9800 | 0.8800 | 0.8900 | 0.8900 | 996,000 |
May 06, 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9800 | 0.9800 | 315,300 |
May 05, 2022 | 1.0000 | 1.0300 | 0.9400 | 0.9400 | 0.9400 | 883,900 |
May 04, 2022 | 0.9400 | 1.0400 | 0.9400 | 1.0300 | 1.0300 | 1,201,400 |
May 03, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 329,300 |
May 02, 2022 | 0.9300 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 418,500 |
Apr 29, 2022 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 352,300 |
Apr 28, 2022 | 0.9400 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 302,000 |
Apr 27, 2022 | 0.9500 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 516,600 |
Apr 26, 2022 | 1.0100 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 1,113,900 |
Apr 25, 2022 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 374,400 |
Apr 22, 2022 | 1.1500 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 478,800 |
Apr 21, 2022 | 1.1400 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 394,300 |
Apr 20, 2022 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 482,300 |
Apr 19, 2022 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 436,700 |
Apr 18, 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 614,700 |
Apr 14, 2022 | 1.1100 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 302,500 |
Apr 13, 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 518,700 |
Apr 12, 2022 | 1.1000 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 346,300 |
Apr 11, 2022 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 208,300 |
Apr 08, 2022 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 271,500 |
Apr 07, 2022 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 328,900 |
Apr 06, 2022 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 448,100 |
Apr 05, 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 534,600 |
Apr 04, 2022 | 1.1800 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 341,200 |
Apr 01, 2022 | 1.1200 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 502,200 |
Mar 31, 2022 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 198,400 |
Mar 30, 2022 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 451,700 |
Mar 29, 2022 | 1.1900 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 758,400 |
Mar 28, 2022 | 1.2600 | 1.2600 | 1.1100 | 1.1400 | 1.1400 | 533,200 |
Mar 25, 2022 | 1.1600 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 394,700 |
Mar 24, 2022 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 344,400 |
Mar 23, 2022 | 1.1700 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 614,200 |
Mar 22, 2022 | 1.1800 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 564,800 |
Mar 21, 2022 | 1.1800 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 487,100 |
Mar 18, 2022 | 1.0800 | 1.2200 | 1.0800 | 1.1800 | 1.1800 | 489,600 |
Mar 17, 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 605,200 |
Mar 16, 2022 | 1.0800 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 514,000 |
Mar 15, 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 771,200 |
Mar 14, 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 344,500 |
Mar 11, 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 630,200 |
Mar 10, 2022 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 405,200 |
Mar 09, 2022 | 1.0400 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 910,700 |
Mar 08, 2022 | 0.9100 | 1.0500 | 0.9100 | 1.0300 | 1.0300 | 1,545,800 |
Mar 07, 2022 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 2,674,300 |
Mar 04, 2022 | 1.1100 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 950,600 |
Mar 03, 2022 | 1.1900 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 370,000 |
Mar 02, 2022 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 418,700 |
Mar 01, 2022 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 463,300 |
Feb 28, 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 329,000 |
Feb 25, 2022 | 1.2100 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 676,300 |
Feb 24, 2022 | 1.0600 | 1.2000 | 1.0200 | 1.2000 | 1.2000 | 1,507,000 |
Feb 23, 2022 | 1.2100 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 413,800 |
Feb 22, 2022 | 1.2100 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 449,700 |
Feb 18, 2022 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 388,300 |
Feb 17, 2022 | 1.3500 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 594,600 |
Feb 16, 2022 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 479,500 |
Feb 15, 2022 | 1.3500 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 516,600 |
Feb 14, 2022 | 1.3200 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 454,700 |
Feb 11, 2022 | 1.3300 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 1,303,600 |
Feb 10, 2022 | 1.4800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 1,624,000 |
Feb 09, 2022 | 1.3300 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 1,201,100 |
Feb 08, 2022 | 1.3300 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 234,500 |
Feb 07, 2022 | 1.2900 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 430,600 |
Feb 04, 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 852,700 |
Feb 03, 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 321,800 |
Feb 02, 2022 | 1.3300 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 392,000 |
Feb 01, 2022 | 1.3000 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 378,200 |
Jan 31, 2022 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 515,400 |
Jan 28, 2022 | 1.2700 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 720,600 |
Jan 27, 2022 | 1.3200 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 695,600 |
Jan 26, 2022 | 1.3600 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 712,300 |
Jan 25, 2022 | 1.2900 | 1.3700 | 1.2100 | 1.3500 | 1.3500 | 1,301,800 |
Jan 24, 2022 | 1.2000 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 1,937,000 |
Jan 21, 2022 | 1.3500 | 1.4000 | 1.2200 | 1.2300 | 1.2300 | 2,226,100 |
Jan 20, 2022 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 1,270,800 |
Jan 19, 2022 | 1.4400 | 1.4800 | 1.3400 | 1.3400 | 1.3400 | 1,135,900 |
Jan 18, 2022 | 1.3800 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 697,000 |
Jan 14, 2022 | 1.3800 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 702,700 |
Jan 13, 2022 | 1.3900 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 487,500 |
Jan 12, 2022 | 1.4000 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 548,300 |
Jan 11, 2022 | 1.3400 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 1,192,300 |
Jan 10, 2022 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 748,800 |
Jan 07, 2022 | 1.3700 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 576,900 |
Jan 06, 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,020,100 |
Jan 05, 2022 | 1.3500 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 769,100 |
Jan 04, 2022 | 1.3000 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 529,400 |
Jan 03, 2022 | 1.3200 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 327,000 |
Dec 31, 2021 | 1.2700 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 619,800 |
Dec 30, 2021 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 1,040,700 |
Dec 29, 2021 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 790,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |