Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.9800 | 0.9900 | 0.9500 | 0.9850 | 0.9850 | 45,491 |
Aug 11, 2022 | 1.0000 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 25,672 |
Aug 10, 2022 | 0.9900 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 30,456 |
Aug 09, 2022 | 1.0400 | 1.0400 | 0.9500 | 0.9800 | 0.9800 | 59,275 |
Aug 08, 2022 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 18,895 |
Aug 05, 2022 | 1.0700 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 18,167 |
Aug 04, 2022 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 111,051 |
Aug 03, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 87,440 |
Aug 02, 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 17,015 |
Jul 29, 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 34,446 |
Jul 28, 2022 | 1.0300 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 75,738 |
Jul 27, 2022 | 0.9800 | 1.0700 | 0.9700 | 1.0000 | 1.0000 | 117,163 |
Jul 26, 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 117,810 |
Jul 25, 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 7,855 |
Jul 22, 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 36,253 |
Jul 21, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 19,952 |
Jul 20, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 53,530 |
Jul 19, 2022 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 61,416 |
Jul 18, 2022 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 64,397 |
Jul 15, 2022 | 0.9900 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 4,641 |
Jul 14, 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 6,008 |
Jul 13, 2022 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 8,390 |
Jul 12, 2022 | 0.9800 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 24,660 |
Jul 11, 2022 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 20,762 |
Jul 08, 2022 | 1.0500 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 26,132 |
Jul 07, 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 8,150 |
Jul 06, 2022 | 1.1400 | 1.1400 | 1.0100 | 1.0100 | 1.0100 | 6,157 |
Jul 05, 2022 | 1.1400 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 23,110 |
Jul 04, 2022 | 1.1900 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 6,350 |
Jun 30, 2022 | 1.1300 | 1.2600 | 1.1300 | 1.2600 | 1.2600 | 27,836 |
Jun 29, 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 25,786 |
Jun 28, 2022 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 22,121 |
Jun 27, 2022 | 1.0000 | 1.2800 | 1.0000 | 1.2300 | 1.2300 | 114,324 |
Jun 24, 2022 | 0.9700 | 1.0600 | 0.9700 | 1.0200 | 1.0200 | 61,366 |
Jun 23, 2022 | 1.0400 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 8,919 |
Jun 22, 2022 | 1.0000 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 14,326 |
Jun 21, 2022 | 0.9700 | 1.0600 | 0.9700 | 1.0200 | 1.0200 | 19,597 |
Jun 20, 2022 | 0.9800 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 33,335 |
Jun 17, 2022 | 1.0700 | 1.0700 | 0.9100 | 0.9100 | 0.9100 | 160,424 |
Jun 16, 2022 | 1.1000 | 1.1200 | 0.9600 | 1.0800 | 1.0800 | 221,499 |
Jun 15, 2022 | 1.1300 | 1.2400 | 1.1000 | 1.1800 | 1.1800 | 92,559 |
Jun 14, 2022 | 1.1700 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 45,468 |
Jun 13, 2022 | 1.2500 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 122,951 |
Jun 10, 2022 | 1.3800 | 1.4700 | 1.3200 | 1.3200 | 1.3200 | 105,306 |
Jun 09, 2022 | 1.5000 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 4,585 |
Jun 08, 2022 | 1.5800 | 1.5800 | 1.4200 | 1.4600 | 1.4600 | 19,108 |
Jun 07, 2022 | 1.5400 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 16,166 |
Jun 06, 2022 | 1.6200 | 1.6400 | 1.5200 | 1.5200 | 1.5200 | 11,747 |
Jun 03, 2022 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 16,902 |
Jun 02, 2022 | 1.6900 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 6,863 |
Jun 01, 2022 | 1.8000 | 1.8000 | 1.6200 | 1.7200 | 1.7200 | 25,223 |
May 31, 2022 | 1.6600 | 1.8700 | 1.6600 | 1.8500 | 1.8500 | 28,132 |
May 30, 2022 | 1.4800 | 1.8500 | 1.4800 | 1.8500 | 1.8500 | 52,828 |
May 27, 2022 | 1.6100 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 14,535 |
May 26, 2022 | 1.6200 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 11,709 |
May 25, 2022 | 1.4400 | 1.6700 | 1.4400 | 1.6200 | 1.6200 | 21,774 |
May 24, 2022 | 1.3100 | 1.4800 | 1.2300 | 1.4500 | 1.4500 | 52,360 |
May 20, 2022 | 1.4200 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 65,960 |
May 19, 2022 | 1.5200 | 1.6000 | 1.3400 | 1.3500 | 1.3500 | 89,682 |
May 18, 2022 | 1.8100 | 1.9000 | 1.4800 | 1.5200 | 1.5200 | 75,500 |
May 17, 2022 | 1.9900 | 1.9900 | 1.8100 | 1.8100 | 1.8100 | 32,990 |
May 16, 2022 | 1.5600 | 2.0500 | 1.5600 | 1.7500 | 1.7500 | 85,890 |
May 13, 2022 | 1.2300 | 1.6600 | 1.2300 | 1.5500 | 1.5500 | 268,490 |
May 12, 2022 | 1.3300 | 1.3300 | 1.1300 | 1.1300 | 1.1300 | 156,973 |
May 11, 2022 | 1.8100 | 1.8100 | 1.4200 | 1.4200 | 1.4200 | 98,041 |
May 10, 2022 | 2.2600 | 2.2600 | 1.8500 | 1.8500 | 1.8500 | 77,140 |
May 09, 2022 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 152,442 |
May 06, 2022 | 2.4200 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 43,147 |
May 05, 2022 | 2.3400 | 2.4300 | 2.3200 | 2.4300 | 2.4300 | 104,450 |
May 04, 2022 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 38,907 |
May 03, 2022 | 2.3200 | 2.4400 | 2.3200 | 2.3500 | 2.3500 | 81,040 |
May 02, 2022 | 2.4600 | 2.4600 | 2.3100 | 2.3600 | 2.3600 | 60,868 |
Apr 29, 2022 | 2.5900 | 2.6100 | 2.4800 | 2.4800 | 2.4800 | 52,349 |
Apr 28, 2022 | 2.5900 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 16,240 |
Apr 27, 2022 | 2.6000 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 22,702 |
Apr 26, 2022 | 2.5600 | 2.6200 | 2.5600 | 2.6100 | 2.6100 | 27,366 |
Apr 25, 2022 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 12,426 |
Apr 22, 2022 | 2.5000 | 2.6100 | 2.5000 | 2.6100 | 2.6100 | 27,370 |
Apr 21, 2022 | 2.6100 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 22,931 |
Apr 20, 2022 | 2.6400 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 22,670 |
Apr 19, 2022 | 2.6800 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 12,989 |
Apr 18, 2022 | 2.6100 | 2.6800 | 2.5500 | 2.6500 | 2.6500 | 25,078 |
Apr 14, 2022 | 2.5700 | 2.7800 | 2.5700 | 2.5800 | 2.5800 | 32,736 |
Apr 13, 2022 | 2.5200 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 10,524 |
Apr 12, 2022 | 2.5500 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 11,750 |
Apr 11, 2022 | 2.4000 | 2.6500 | 2.4000 | 2.5100 | 2.5100 | 30,093 |
Apr 08, 2022 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | 2.4300 | 8,429 |
Apr 07, 2022 | 2.3300 | 2.6100 | 2.3200 | 2.5200 | 2.5200 | 99,385 |
Apr 06, 2022 | 2.3900 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 11,276 |
Apr 05, 2022 | 2.4300 | 2.4300 | 2.3100 | 2.4000 | 2.4000 | 10,974 |
Apr 04, 2022 | 2.5000 | 2.6000 | 2.4000 | 2.4300 | 2.4300 | 84,217 |
Apr 01, 2022 | 2.7600 | 2.7600 | 2.6000 | 2.6100 | 2.6100 | 5,325 |
Mar 31, 2022 | 2.7800 | 2.7800 | 2.6300 | 2.6600 | 2.6600 | 15,765 |
Mar 30, 2022 | 2.8100 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 17,985 |
Mar 29, 2022 | 2.7300 | 2.8200 | 2.6500 | 2.7700 | 2.7700 | 20,472 |
Mar 28, 2022 | 2.7700 | 2.8900 | 2.7200 | 2.7200 | 2.7200 | 36,369 |
Mar 25, 2022 | 2.8000 | 2.8000 | 2.6600 | 2.7100 | 2.7100 | 19,458 |
Mar 24, 2022 | 2.8000 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 28,500 |
Mar 23, 2022 | 2.8700 | 2.9000 | 2.7700 | 2.8300 | 2.8300 | 38,493 |
Mar 22, 2022 | 2.6400 | 2.8500 | 2.6100 | 2.8300 | 2.8300 | 51,602 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |