Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 0.8173 | 0.8198 | 0.7574 | 0.8198 | 0.8198 | 5,887 |
May 18, 2022 | 0.8000 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 42,600 |
May 17, 2022 | 0.8200 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 37,200 |
May 16, 2022 | 0.7400 | 0.8300 | 0.7400 | 0.8300 | 0.8300 | 28,000 |
May 13, 2022 | 0.7400 | 0.8100 | 0.7400 | 0.7600 | 0.7600 | 36,800 |
May 12, 2022 | 0.7600 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 40,100 |
May 11, 2022 | 0.7700 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 93,700 |
May 10, 2022 | 0.7700 | 0.7900 | 0.7200 | 0.7800 | 0.7800 | 256,600 |
May 09, 2022 | 0.8300 | 0.8700 | 0.7600 | 0.7700 | 0.7700 | 149,500 |
May 06, 2022 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 91,200 |
May 05, 2022 | 0.9300 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 114,800 |
May 04, 2022 | 1.0100 | 1.0100 | 0.9300 | 0.9500 | 0.9500 | 38,100 |
May 03, 2022 | 0.9400 | 1.0400 | 0.9200 | 0.9500 | 0.9500 | 81,500 |
May 02, 2022 | 0.9500 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 39,800 |
Apr 29, 2022 | 0.9800 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 79,900 |
Apr 28, 2022 | 1.0200 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 110,900 |
Apr 27, 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 93,000 |
Apr 26, 2022 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 152,800 |
Apr 25, 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 246,100 |
Apr 22, 2022 | 1.0200 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 136,000 |
Apr 21, 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 51,200 |
Apr 20, 2022 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 96,400 |
Apr 19, 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 83,200 |
Apr 18, 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 372,400 |
Apr 14, 2022 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 318,100 |
Apr 13, 2022 | 1.0900 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 269,300 |
Apr 12, 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 177,300 |
Apr 11, 2022 | 1.1300 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 213,800 |
Apr 08, 2022 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 156,100 |
Apr 07, 2022 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 142,400 |
Apr 06, 2022 | 1.1500 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 344,000 |
Apr 05, 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 518,900 |
Apr 04, 2022 | 1.1600 | 1.2800 | 1.1600 | 1.2200 | 1.2200 | 4,198,100 |
Apr 01, 2022 | 1.1400 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 190,000 |
Mar 31, 2022 | 1.1700 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 116,100 |
Mar 30, 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 183,700 |
Mar 29, 2022 | 1.1000 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 194,200 |
Mar 28, 2022 | 1.1300 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 316,200 |
Mar 25, 2022 | 1.1600 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 338,400 |
Mar 24, 2022 | 1.2100 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 258,300 |
Mar 23, 2022 | 1.2100 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 304,500 |
Mar 22, 2022 | 1.3700 | 1.4400 | 1.1500 | 1.2200 | 1.2200 | 859,100 |
Mar 21, 2022 | 1.2000 | 1.3300 | 1.2000 | 1.3100 | 1.3100 | 526,700 |
Mar 18, 2022 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 419,200 |
Mar 17, 2022 | 1.1800 | 1.2800 | 1.1500 | 1.2800 | 1.2800 | 446,000 |
Mar 16, 2022 | 1.1300 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 280,000 |
Mar 15, 2022 | 1.1800 | 1.2400 | 1.0900 | 1.1300 | 1.1300 | 304,600 |
Mar 14, 2022 | 1.2100 | 1.2100 | 1.0800 | 1.0900 | 1.0900 | 555,900 |
Mar 11, 2022 | 1.2700 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 153,000 |
Mar 10, 2022 | 1.2700 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 227,000 |
Mar 09, 2022 | 1.3300 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 302,600 |
Mar 08, 2022 | 1.4000 | 1.4400 | 1.2100 | 1.3000 | 1.3000 | 782,900 |
Mar 07, 2022 | 1.3300 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 799,700 |
Mar 04, 2022 | 1.2300 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 410,900 |
Mar 03, 2022 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 218,100 |
Mar 02, 2022 | 1.2600 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 199,400 |
Mar 01, 2022 | 1.2200 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 214,900 |
Feb 28, 2022 | 1.2100 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 204,100 |
Feb 25, 2022 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 63,200 |
Feb 24, 2022 | 1.1800 | 1.2300 | 1.1400 | 1.2200 | 1.2200 | 493,900 |
Feb 23, 2022 | 1.2200 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 194,900 |
Feb 22, 2022 | 1.2700 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 197,400 |
Feb 18, 2022 | 1.3000 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 472,100 |
Feb 17, 2022 | 1.3500 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 120,100 |
Feb 16, 2022 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 136,100 |
Feb 15, 2022 | 1.3300 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 263,900 |
Feb 14, 2022 | 1.3200 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 446,600 |
Feb 11, 2022 | 1.4200 | 1.4300 | 1.2800 | 1.2800 | 1.2800 | 341,600 |
Feb 10, 2022 | 1.3700 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 380,900 |
Feb 09, 2022 | 1.3000 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 417,500 |
Feb 08, 2022 | 1.2900 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 121,900 |
Feb 07, 2022 | 1.3200 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 384,500 |
Feb 04, 2022 | 1.2900 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 624,100 |
Feb 03, 2022 | 1.2900 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 239,900 |
Feb 02, 2022 | 1.3800 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 309,500 |
Feb 01, 2022 | 1.3600 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 813,000 |
Jan 31, 2022 | 1.3400 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 473,400 |
Jan 28, 2022 | 1.3300 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 451,200 |
Jan 27, 2022 | 1.3900 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 653,300 |
Jan 26, 2022 | 1.3800 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 1,761,500 |
Jan 25, 2022 | 1.2800 | 1.3300 | 1.2000 | 1.2900 | 1.2900 | 1,024,200 |
Jan 24, 2022 | 1.2200 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 778,000 |
Jan 21, 2022 | 1.3600 | 1.3600 | 1.1900 | 1.2500 | 1.2500 | 868,400 |
Jan 20, 2022 | 1.1800 | 1.3700 | 1.1100 | 1.3600 | 1.3600 | 7,866,300 |
Jan 19, 2022 | 1.8300 | 1.8300 | 1.6000 | 1.6600 | 1.6600 | 416,500 |
Jan 18, 2022 | 1.9300 | 1.9600 | 1.7800 | 1.7800 | 1.7800 | 360,100 |
Jan 14, 2022 | 2.0500 | 2.0700 | 1.9100 | 1.9900 | 1.9900 | 270,000 |
Jan 13, 2022 | 2.0100 | 2.0200 | 1.9000 | 1.9500 | 1.9500 | 342,100 |
Jan 12, 2022 | 2.2300 | 2.2400 | 1.9500 | 1.9700 | 1.9700 | 350,300 |
Jan 11, 2022 | 2.1300 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 78,100 |
Jan 10, 2022 | 2.2000 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 77,900 |
Jan 07, 2022 | 2.1700 | 2.2600 | 2.1000 | 2.2200 | 2.2200 | 107,500 |
Jan 06, 2022 | 2.3200 | 2.3300 | 2.1200 | 2.1700 | 2.1700 | 186,100 |
Jan 05, 2022 | 2.3500 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 162,700 |
Jan 04, 2022 | 2.5000 | 2.5500 | 2.3300 | 2.3700 | 2.3700 | 317,800 |
Jan 03, 2022 | 2.5300 | 2.6000 | 2.4500 | 2.4900 | 2.4900 | 151,300 |
Dec 31, 2021 | 2.7100 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 565,200 |
Dec 30, 2021 | 2.9900 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 207,300 |
Dec 29, 2021 | 2.8600 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 75,700 |
Dec 28, 2021 | 2.8800 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 60,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |