Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 41 |
04 July 2022 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 41 |
01 July 2022 | 2.3400 | 2.4600 | 2.3400 | 2.4600 | 2.4600 | 81 |
30 June 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
29 June 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
28 June 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
27 June 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
24 June 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
23 June 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
22 June 2022 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 45 |
21 June 2022 | 2.1000 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 90 |
20 June 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
17 June 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
16 June 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
15 June 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
14 June 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
13 June 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
10 June 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 40 |
09 June 2022 | 2.0400 | 2.1600 | 2.0400 | 2.1600 | 2.1600 | 230 |
08 June 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
07 June 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
06 June 2022 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 800 |
03 June 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
02 June 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
01 June 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
31 May 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
30 May 2022 | 2.0000 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 190 |
27 May 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
26 May 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
25 May 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
24 May 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
23 May 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
20 May 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
19 May 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
18 May 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
17 May 2022 | 2.1600 | 2.2600 | 2.1600 | 2.2600 | 2.2600 | 88 |
16 May 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
13 May 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
12 May 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 500 |
11 May 2022 | 2.0600 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 194 |
10 May 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
09 May 2022 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 90 |
06 May 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
05 May 2022 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 150 |
04 May 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
03 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
02 May 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
29 Apr 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
28 Apr 2022 | 2.1200 | 2.3200 | 2.1200 | 2.3200 | 2.3200 | 659 |
27 Apr 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
26 Apr 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
25 Apr 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
22 Apr 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
21 Apr 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
20 Apr 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
19 Apr 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
14 Apr 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
13 Apr 2022 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
12 Apr 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
11 Apr 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
08 Apr 2022 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | 420 |
07 Apr 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
06 Apr 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 750 |
05 Apr 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
04 Apr 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
01 Apr 2022 | 2.0600 | 2.2200 | 2.0600 | 2.1000 | 2.1000 | 550 |
31 Mar 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
30 Mar 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
29 Mar 2022 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 49 |
28 Mar 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
25 Mar 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
24 Mar 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
23 Mar 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
22 Mar 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
21 Mar 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
18 Mar 2022 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | - |
17 Mar 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 700 |
16 Mar 2022 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 700 |
15 Mar 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 35 |
14 Mar 2022 | 1.7800 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | 2,550 |
11 Mar 2022 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | - |
10 Mar 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
09 Mar 2022 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
08 Mar 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
07 Mar 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
04 Mar 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
03 Mar 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
02 Mar 2022 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 4,309 |
01 Mar 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
28 Feb 2022 | 2.0600 | 2.0600 | 1.9700 | 1.9700 | 1.9700 | 8,000 |
25 Feb 2022 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | - |
24 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
23 Feb 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
22 Feb 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
21 Feb 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
18 Feb 2022 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 5,000 |
17 Feb 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
16 Feb 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 Feb 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
14 Feb 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |