Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 14,400 |
Jul 04, 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 10,200 |
Jun 30, 2022 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 21,400 |
Jun 29, 2022 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,900 |
Jun 28, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 10,100 |
Jun 27, 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 15,500 |
Jun 24, 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 47,200 |
Jun 23, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 10,000 |
Jun 22, 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 117,800 |
Jun 21, 2022 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 57,000 |
Jun 20, 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 6,500 |
Jun 17, 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 261,500 |
Jun 16, 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 40,700 |
Jun 15, 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 29,000 |
Jun 14, 2022 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 40,300 |
Jun 13, 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 154,700 |
Jun 10, 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 172,400 |
Jun 09, 2022 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 430,600 |
Jun 08, 2022 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 1,278,300 |
Jun 07, 2022 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 556,800 |
Jun 06, 2022 | 1.0600 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 882,200 |
Jun 03, 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 18,600 |
Jun 02, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,400 |
Jun 01, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,000 |
May 31, 2022 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 5,000 |
May 30, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 11,800 |
May 27, 2022 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 5,300 |
May 26, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 800 |
May 25, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 18,500 |
May 24, 2022 | 0.9400 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 49,400 |
May 20, 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 3,000 |
May 19, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
May 18, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
May 17, 2022 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 20,600 |
May 16, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 500 |
May 13, 2022 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 3,000 |
May 12, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 7,200 |
May 11, 2022 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 4,200 |
May 10, 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 36,900 |
May 09, 2022 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 23,400 |
May 06, 2022 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 8,500 |
May 05, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 500 |
May 04, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 |
May 03, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 900 |
May 02, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Apr 29, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,000 |
Apr 28, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,500 |
Apr 27, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Apr 26, 2022 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 9,800 |
Apr 25, 2022 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 140,200 |
Apr 22, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,300 |
Apr 21, 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 4,000 |
Apr 20, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 22,800 |
Apr 19, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Apr 18, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,100 |
Apr 14, 2022 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 9,500 |
Apr 13, 2022 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 15,200 |
Apr 12, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 47,100 |
Apr 11, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,300 |
Apr 08, 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 10,400 |
Apr 07, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 6,500 |
Apr 06, 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 16,400 |
Apr 05, 2022 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 6,000 |
Apr 04, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
Apr 01, 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 228,000 |
Mar 31, 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 13,500 |
Mar 30, 2022 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 20,100 |
Mar 29, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 8,300 |
Mar 28, 2022 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 19,600 |
Mar 25, 2022 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 4,800 |
Mar 24, 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 50,500 |
Mar 23, 2022 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 39,000 |
Mar 22, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 5,200 |
Mar 21, 2022 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 8,400 |
Mar 18, 2022 | 0.9900 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 11,800 |
Mar 17, 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 17,200 |
Mar 16, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 15, 2022 | 0.9600 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 38,500 |
Mar 14, 2022 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 17,100 |
Mar 11, 2022 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 25,800 |
Mar 10, 2022 | 0.9900 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 10,000 |
Mar 09, 2022 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | 0.9900 | 74,400 |
Mar 08, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 20,800 |
Mar 07, 2022 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 11,500 |
Mar 04, 2022 | 0.9100 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 125,300 |
Mar 03, 2022 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 44,200 |
Mar 02, 2022 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 19,000 |
Mar 01, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 30,700 |
Feb 28, 2022 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 15,100 |
Feb 25, 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 8,200 |
Feb 24, 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 12,400 |
Feb 23, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 15,400 |
Feb 22, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,100 |
Feb 18, 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 64,200 |
Feb 17, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 49,000 |
Feb 16, 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 73,900 |
Feb 15, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 28,200 |
Feb 14, 2022 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 23,700 |
Feb 11, 2022 | 0.9000 | 1.1300 | 0.9000 | 1.0000 | 1.0000 | 251,000 |
Feb 11, 2022 | 0.4 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |