Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 1.9400 | 1.9600 | 1.8000 | 1.8800 | 1.8800 | 1,007,000 |
May 19, 2022 | 1.8700 | 1.9900 | 1.8100 | 1.9400 | 1.9400 | 1,548,500 |
May 18, 2022 | 1.9000 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 4,567,200 |
May 17, 2022 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 2,209,500 |
May 16, 2022 | 1.6700 | 1.8200 | 1.6700 | 1.8100 | 1.8100 | 1,221,900 |
May 13, 2022 | 1.7000 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 836,900 |
May 12, 2022 | 1.7100 | 1.7300 | 1.5800 | 1.6500 | 1.6500 | 743,800 |
May 11, 2022 | 1.6900 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 819,000 |
May 10, 2022 | 1.7100 | 1.7400 | 1.6100 | 1.6800 | 1.6800 | 1,061,800 |
May 09, 2022 | 1.8100 | 1.8100 | 1.6600 | 1.7000 | 1.7000 | 1,241,600 |
May 06, 2022 | 1.8700 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 1,170,000 |
May 05, 2022 | 1.8100 | 1.8800 | 1.7700 | 1.8700 | 1.8700 | 2,373,300 |
May 04, 2022 | 1.8200 | 1.8400 | 1.7300 | 1.7900 | 1.7900 | 905,500 |
May 03, 2022 | 1.6900 | 1.8400 | 1.6900 | 1.8000 | 1.8000 | 2,043,000 |
May 02, 2022 | 1.5300 | 1.6700 | 1.5000 | 1.6600 | 1.6600 | 725,200 |
Apr 29, 2022 | 1.5600 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 257,300 |
Apr 28, 2022 | 1.5600 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 280,300 |
Apr 27, 2022 | 1.5600 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 541,000 |
Apr 26, 2022 | 1.5200 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 491,300 |
Apr 25, 2022 | 1.4500 | 1.5700 | 1.3900 | 1.5400 | 1.5400 | 1,069,600 |
Apr 22, 2022 | 1.5100 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 688,300 |
Apr 21, 2022 | 1.6000 | 1.6300 | 1.4900 | 1.5200 | 1.5200 | 728,000 |
Apr 20, 2022 | 1.5900 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 634,900 |
Apr 19, 2022 | 1.6600 | 1.6700 | 1.5800 | 1.5900 | 1.5900 | 683,800 |
Apr 18, 2022 | 1.6700 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 959,500 |
Apr 14, 2022 | 1.5600 | 1.6900 | 1.5600 | 1.6700 | 1.6700 | 1,495,100 |
Apr 13, 2022 | 1.5400 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 548,600 |
Apr 12, 2022 | 1.6200 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 1,185,600 |
Apr 11, 2022 | 1.5700 | 1.6700 | 1.5000 | 1.6000 | 1.6000 | 1,364,700 |
Apr 08, 2022 | 1.5500 | 1.6400 | 1.4900 | 1.5700 | 1.5700 | 2,177,100 |
Apr 07, 2022 | 1.4000 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 1,420,700 |
Apr 06, 2022 | 1.3700 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 1,192,800 |
Apr 05, 2022 | 1.3300 | 1.3900 | 1.2900 | 1.3700 | 1.3700 | 1,807,100 |
Apr 04, 2022 | 1.2500 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 1,580,300 |
Apr 01, 2022 | 1.1600 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 946,600 |
Mar 31, 2022 | 1.1900 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 424,300 |
Mar 30, 2022 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 785,400 |
Mar 29, 2022 | 1.1300 | 1.1700 | 1.0700 | 1.1600 | 1.1600 | 609,500 |
Mar 28, 2022 | 1.0900 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 674,100 |
Mar 25, 2022 | 1.0600 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 1,244,900 |
Mar 24, 2022 | 1.0600 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 198,000 |
Mar 23, 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 956,700 |
Mar 22, 2022 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 273,700 |
Mar 21, 2022 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 428,800 |
Mar 18, 2022 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 201,400 |
Mar 17, 2022 | 0.9300 | 1.0100 | 0.9300 | 0.9900 | 0.9900 | 601,900 |
Mar 16, 2022 | 0.9100 | 0.9700 | 0.8900 | 0.9400 | 0.9400 | 456,900 |
Mar 15, 2022 | 0.8200 | 0.9200 | 0.8200 | 0.8900 | 0.8900 | 677,900 |
Mar 14, 2022 | 0.9500 | 0.9600 | 0.8900 | 0.9000 | 0.9000 | 276,900 |
Mar 11, 2022 | 0.9400 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 386,600 |
Mar 10, 2022 | 0.9600 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 506,800 |
Mar 09, 2022 | 0.9800 | 0.9800 | 0.8900 | 0.9400 | 0.9400 | 534,900 |
Mar 08, 2022 | 0.9400 | 1.0400 | 0.9300 | 0.9800 | 0.9800 | 1,028,600 |
Mar 07, 2022 | 0.9000 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 1,492,300 |
Mar 04, 2022 | 0.8600 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 382,000 |
Mar 03, 2022 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 201,500 |
Mar 02, 2022 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 349,000 |
Mar 01, 2022 | 0.8600 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 659,000 |
Feb 28, 2022 | 0.8600 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 282,300 |
Feb 25, 2022 | 0.8200 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 852,800 |
Feb 24, 2022 | 0.8100 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 337,800 |
Feb 23, 2022 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 417,600 |
Feb 22, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 97,300 |
Feb 18, 2022 | 0.7900 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 210,300 |
Feb 17, 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 146,000 |
Feb 16, 2022 | 0.8300 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 667,600 |
Feb 15, 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 431,400 |
Feb 14, 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 247,500 |
Feb 11, 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 950,100 |
Feb 10, 2022 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 773,300 |
Feb 09, 2022 | 0.7300 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 472,600 |
Feb 08, 2022 | 0.7100 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 364,200 |
Feb 07, 2022 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 271,000 |
Feb 04, 2022 | 0.7700 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 447,000 |
Feb 03, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 550,700 |
Feb 02, 2022 | 0.7800 | 0.8100 | 0.7400 | 0.8100 | 0.8100 | 896,900 |
Feb 01, 2022 | 0.7400 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 362,300 |
Jan 31, 2022 | 0.7100 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 397,000 |
Jan 28, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 385,700 |
Jan 27, 2022 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 239,700 |
Jan 26, 2022 | 0.6800 | 0.7100 | 0.6300 | 0.6700 | 0.6700 | 397,500 |
Jan 25, 2022 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 164,300 |
Jan 24, 2022 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 389,900 |
Jan 21, 2022 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 185,900 |
Jan 20, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 266,700 |
Jan 19, 2022 | 0.7200 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 262,200 |
Jan 18, 2022 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 305,400 |
Jan 17, 2022 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 325,800 |
Jan 14, 2022 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 85,000 |
Jan 13, 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 278,600 |
Jan 12, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 289,100 |
Jan 11, 2022 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 198,200 |
Jan 10, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 164,900 |
Jan 07, 2022 | 0.6900 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 142,600 |
Jan 06, 2022 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 82,000 |
Jan 05, 2022 | 0.7300 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 353,900 |
Jan 04, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 137,400 |
Dec 31, 2021 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 150,100 |
Dec 30, 2021 | 0.7300 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 372,400 |
Dec 29, 2021 | 0.7100 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 110,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |