Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 5,500 |
May 18, 2022 | 1.0380 | 1.0920 | 1.0380 | 1.0420 | 1.0420 | 5,500 |
May 17, 2022 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
May 16, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
May 13, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
May 12, 2022 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
May 11, 2022 | 1.0280 | 1.0300 | 1.0280 | 1.0300 | 1.0300 | 500 |
May 10, 2022 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
May 09, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
May 06, 2022 | 1.0100 | 1.0380 | 1.0100 | 1.0380 | 1.0380 | 998 |
May 05, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
May 04, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,000 |
May 03, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
May 02, 2022 | 1.0020 | 1.0300 | 1.0020 | 1.0300 | 1.0300 | 5,000 |
Apr 29, 2022 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
Apr 28, 2022 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
Apr 27, 2022 | 1.0420 | 1.0800 | 1.0420 | 1.0800 | 1.0800 | 400 |
Apr 26, 2022 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
Apr 25, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Apr 22, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Apr 21, 2022 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
Apr 20, 2022 | 1.0240 | 1.0820 | 1.0240 | 1.0760 | 1.0760 | 6,015 |
Apr 19, 2022 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
Apr 14, 2022 | 1.0100 | 1.0560 | 1.0100 | 1.0540 | 1.0540 | 7,500 |
Apr 13, 2022 | 0.9870 | 1.0020 | 0.9870 | 1.0020 | 1.0020 | 60 |
Apr 12, 2022 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
Apr 11, 2022 | 1.0940 | 1.0940 | 1.0740 | 1.0740 | 1.0740 | 5,300 |
Apr 08, 2022 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
Apr 07, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 360 |
Apr 06, 2022 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
Apr 05, 2022 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
Apr 04, 2022 | 1.0780 | 1.1260 | 1.0780 | 1.1260 | 1.1260 | 5,800 |
Apr 01, 2022 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
Mar 31, 2022 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
Mar 30, 2022 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
Mar 29, 2022 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
Mar 28, 2022 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
Mar 25, 2022 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
Mar 24, 2022 | 1.0460 | 1.1080 | 1.0460 | 1.1080 | 1.1080 | 1,750 |
Mar 23, 2022 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
Mar 22, 2022 | 1.0480 | 1.0720 | 1.0480 | 1.0720 | 1.0720 | 50 |
Mar 21, 2022 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
Mar 18, 2022 | 1.0420 | 1.0820 | 1.0420 | 1.0820 | 1.0820 | 4,800 |
Mar 17, 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
Mar 16, 2022 | 1.0380 | 1.0540 | 1.0380 | 1.0540 | 1.0540 | 2,000 |
Mar 15, 2022 | 1.0280 | 1.0580 | 1.0280 | 1.0580 | 1.0580 | 600 |
Mar 14, 2022 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
Mar 11, 2022 | 1.0080 | 1.0220 | 1.0080 | 1.0220 | 1.0220 | 3,000 |
Mar 10, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Mar 09, 2022 | 1.0140 | 1.0800 | 1.0140 | 1.0260 | 1.0260 | 8,223 |
Mar 08, 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,460 |
Mar 07, 2022 | 1.0500 | 1.0500 | 0.9900 | 0.9910 | 0.9910 | 14,600 |
Mar 04, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Mar 03, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Mar 02, 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 9,000 |
Mar 01, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,000 |
Feb 28, 2022 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
Feb 25, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Feb 24, 2022 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 650 |
Feb 23, 2022 | 1.1620 | 1.1900 | 1.1620 | 1.1900 | 1.1900 | 6,600 |
Feb 22, 2022 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
Feb 21, 2022 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
Feb 18, 2022 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
Feb 17, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Feb 16, 2022 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
Feb 15, 2022 | 1.1780 | 1.1980 | 1.1780 | 1.1840 | 1.1840 | 3,000 |
Feb 14, 2022 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
Feb 11, 2022 | 1.1940 | 1.1940 | 1.1900 | 1.1900 | 1.1900 | 2,300 |
Feb 10, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,100 |
Feb 09, 2022 | 1.1640 | 1.1980 | 1.1640 | 1.1980 | 1.1980 | 300 |
Feb 08, 2022 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
Feb 07, 2022 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
Feb 04, 2022 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
Feb 03, 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
Feb 02, 2022 | 1.1540 | 1.1980 | 1.1540 | 1.1980 | 1.1980 | 2 |
Feb 01, 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
Jan 31, 2022 | 1.1460 | 1.1540 | 1.1460 | 1.1540 | 1.1540 | 3,000 |
Jan 28, 2022 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
Jan 27, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Jan 26, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jan 25, 2022 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
Jan 24, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jan 21, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Jan 20, 2022 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
Jan 19, 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
Jan 18, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,300 |
Jan 17, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Jan 14, 2022 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
Jan 13, 2022 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
Jan 12, 2022 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
Jan 11, 2022 | 1.1380 | 1.1420 | 1.1380 | 1.1420 | 1.1420 | 170 |
Jan 10, 2022 | 1.1300 | 1.1880 | 1.1300 | 1.1880 | 1.1880 | 926 |
Jan 07, 2022 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
Jan 06, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Jan 05, 2022 | 1.1320 | 1.1320 | 1.1300 | 1.1300 | 1.1300 | 2,000 |
Jan 04, 2022 | 1.1140 | 1.1680 | 1.1140 | 1.1680 | 1.1680 | 100 |
Jan 03, 2022 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
Dec 30, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Dec 29, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Dec 28, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |