Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.0000 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 45,600 |
Jun 29, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Jun 28, 2022 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 48,200 |
Jun 27, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Jun 24, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Jun 23, 2022 | 0.9500 | 1.0100 | 0.9000 | 1.0100 | 1.0100 | 47,900 |
Jun 22, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 2,100 |
Jun 21, 2022 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 3,000 |
Jun 20, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,100 |
Jun 17, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Jun 16, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Jun 15, 2022 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 4,000 |
Jun 14, 2022 | 1.0200 | 1.1400 | 0.9600 | 0.9600 | 0.9600 | 41,000 |
Jun 13, 2022 | 1.0200 | 1.1400 | 1.0200 | 1.0600 | 1.0600 | 1,400 |
Jun 10, 2022 | 1.0400 | 1.0900 | 0.9100 | 1.0200 | 1.0200 | 44,700 |
Jun 09, 2022 | 0.9000 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 7,500 |
Jun 08, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Jun 07, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Jun 06, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 2,200 |
Jun 03, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 2,400 |
Jun 02, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
Jun 01, 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 5,000 |
May 31, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
May 30, 2022 | 0.9400 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 3,500 |
May 27, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
May 26, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 4,700 |
May 25, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 500 |
May 24, 2022 | 0.9300 | 1.0700 | 0.9300 | 0.9700 | 0.9700 | 16,600 |
May 20, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 75,500 |
May 19, 2022 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 84,000 |
May 18, 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 5,000 |
May 17, 2022 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 65,300 |
May 16, 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 4,500 |
May 13, 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 2,500 |
May 12, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 7,000 |
May 11, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,500 |
May 10, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
May 09, 2022 | 0.9200 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 5,500 |
May 06, 2022 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 14,300 |
May 05, 2022 | 0.9000 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 976,400 |
May 04, 2022 | 0.8700 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 10,500 |
May 03, 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 6,100 |
May 02, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Apr 29, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
Apr 28, 2022 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 1,500 |
Apr 27, 2022 | 0.8800 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 29,100 |
Apr 26, 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Apr 25, 2022 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 2,800 |
Apr 22, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 500 |
Apr 21, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 500 |
Apr 20, 2022 | 0.9300 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 39,800 |
Apr 19, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 4,500 |
Apr 18, 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 10,000 |
Apr 14, 2022 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 25,300 |
Apr 13, 2022 | 0.9000 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 6,900 |
Apr 12, 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 9,500 |
Apr 11, 2022 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 7,500 |
Apr 08, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Apr 07, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,000 |
Apr 06, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 2,500 |
Apr 05, 2022 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 6,200 |
Apr 04, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 2,000 |
Apr 01, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 600 |
Mar 31, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 3,900 |
Mar 30, 2022 | 0.8700 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 4,800 |
Mar 29, 2022 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 15,800 |
Mar 28, 2022 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 14,900 |
Mar 25, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 |
Mar 24, 2022 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 41,900 |
Mar 23, 2022 | 0.8600 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 14,600 |
Mar 22, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 |
Mar 21, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 26,200 |
Mar 18, 2022 | 0.9000 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 29,700 |
Mar 17, 2022 | 0.9000 | 0.9900 | 0.8500 | 0.9900 | 0.9900 | 20,000 |
Mar 16, 2022 | 0.9700 | 0.9700 | 0.8600 | 0.8600 | 0.8600 | 8,700 |
Mar 15, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Mar 14, 2022 | 0.8500 | 0.9900 | 0.8300 | 0.9900 | 0.9900 | 113,800 |
Mar 11, 2022 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 192,600 |
Mar 10, 2022 | 0.8900 | 1.0500 | 0.8900 | 0.9200 | 0.9200 | 34,200 |
Mar 09, 2022 | 1.2000 | 1.2000 | 0.8500 | 1.0900 | 1.0900 | 44,100 |
Mar 08, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 30,000 |
Mar 07, 2022 | 1.3900 | 1.4600 | 1.3200 | 1.3600 | 1.3600 | 169,200 |
Mar 04, 2022 | 1.3000 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 12,800 |
Mar 03, 2022 | 1.2600 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 10,700 |
Mar 02, 2022 | 1.3900 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 14,300 |
Mar 01, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Feb 28, 2022 | 1.4000 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 500 |
Feb 25, 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 6,700 |
Feb 24, 2022 | 1.5100 | 1.5400 | 1.2800 | 1.3300 | 1.3300 | 42,300 |
Feb 23, 2022 | 1.2300 | 1.5100 | 1.2300 | 1.5100 | 1.5100 | 97,300 |
Feb 22, 2022 | 1.2000 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 14,800 |
Feb 18, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Feb 17, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Feb 16, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Feb 15, 2022 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 8,600 |
Feb 14, 2022 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 2,500 |
Feb 11, 2022 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 15,500 |
Feb 10, 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 44,000 |
Feb 09, 2022 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 43,400 |
Feb 08, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 12,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |