Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 14.460 | 14.700 | 14.060 | 14.440 | 14.440 | 143,500 |
29 June 2022 | 14.040 | 14.360 | 13.000 | 14.360 | 14.360 | 183,000 |
28 June 2022 | 14.200 | 14.400 | 13.380 | 14.400 | 14.400 | 94,000 |
27 June 2022 | 14.320 | 14.320 | 13.620 | 14.200 | 14.200 | 63,000 |
24 June 2022 | 12.960 | 14.760 | 12.960 | 14.300 | 14.300 | 259,000 |
23 June 2022 | 12.040 | 12.800 | 11.700 | 12.800 | 12.800 | 87,500 |
22 June 2022 | 12.340 | 12.960 | 11.660 | 12.340 | 12.340 | 31,500 |
21 June 2022 | 11.980 | 12.580 | 11.880 | 12.440 | 12.440 | 147,500 |
20 June 2022 | 11.880 | 12.000 | 11.040 | 11.980 | 11.980 | 23,500 |
17 June 2022 | 11.640 | 11.780 | 11.300 | 11.780 | 11.780 | 39,000 |
16 June 2022 | 11.920 | 11.920 | 11.020 | 11.580 | 11.580 | 39,000 |
15 June 2022 | 11.000 | 11.740 | 11.000 | 11.720 | 11.720 | 41,000 |
14 June 2022 | 11.020 | 11.520 | 11.020 | 11.300 | 11.300 | 33,500 |
13 June 2022 | 11.920 | 11.920 | 11.120 | 11.520 | 11.520 | 58,000 |
10 June 2022 | 11.540 | 12.240 | 11.480 | 11.760 | 11.760 | 65,000 |
09 June 2022 | 12.300 | 13.000 | 11.220 | 11.680 | 11.680 | 115,700 |
08 June 2022 | 13.360 | 13.360 | 12.000 | 13.000 | 13.000 | 24,000 |
07 June 2022 | 12.460 | 13.000 | 12.100 | 12.700 | 12.700 | 29,500 |
06 June 2022 | 12.300 | 12.500 | 11.980 | 12.500 | 12.500 | 27,500 |
02 June 2022 | 11.700 | 12.380 | 11.640 | 12.380 | 12.380 | 15,000 |
01 June 2022 | 11.820 | 12.400 | 11.100 | 11.780 | 11.780 | 51,500 |
31 May 2022 | 11.620 | 12.200 | 11.340 | 11.720 | 11.720 | 471,500 |
30 May 2022 | 11.260 | 11.620 | 11.160 | 11.620 | 11.620 | 16,500 |
27 May 2022 | 10.740 | 11.600 | 10.120 | 11.240 | 11.240 | 136,500 |
26 May 2022 | 11.680 | 11.680 | 10.840 | 10.960 | 10.960 | 5,000 |
25 May 2022 | 10.020 | 10.760 | 10.020 | 10.520 | 10.520 | 19,000 |
24 May 2022 | 10.520 | 10.620 | 10.020 | 10.020 | 10.020 | 84,000 |
23 May 2022 | 11.080 | 11.320 | 10.380 | 10.500 | 10.500 | 132,500 |
20 May 2022 | 11.200 | 11.380 | 11.040 | 11.060 | 11.060 | 60,500 |
19 May 2022 | 11.020 | 11.540 | 11.000 | 11.500 | 11.500 | 69,000 |
18 May 2022 | 11.800 | 12.220 | 11.580 | 12.200 | 12.200 | 70,000 |
17 May 2022 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 500 |
16 May 2022 | 12.120 | 12.120 | 12.100 | 12.120 | 12.120 | 62,500 |
13 May 2022 | 13.200 | 13.200 | 12.720 | 12.860 | 12.860 | 13,500 |
12 May 2022 | 11.420 | 13.140 | 11.420 | 13.140 | 13.140 | 207,000 |
11 May 2022 | 11.860 | 12.480 | 11.220 | 11.560 | 11.560 | 55,500 |
10 May 2022 | 11.600 | 12.260 | 11.020 | 11.860 | 11.860 | 85,500 |
06 May 2022 | 12.280 | 12.400 | 11.500 | 11.860 | 11.860 | 13,000 |
05 May 2022 | 12.300 | 12.480 | 12.000 | 12.020 | 12.020 | 24,000 |
04 May 2022 | 12.900 | 12.900 | 12.200 | 12.300 | 12.300 | 21,000 |
03 May 2022 | 12.000 | 13.200 | 12.000 | 13.100 | 13.100 | 29,000 |
29 Apr 2022 | 10.920 | 12.160 | 10.760 | 12.040 | 12.040 | 154,500 |
28 Apr 2022 | 11.000 | 11.160 | 10.920 | 11.000 | 11.000 | 24,000 |
27 Apr 2022 | 11.060 | 11.400 | 10.780 | 11.400 | 11.400 | 14,000 |
26 Apr 2022 | 11.000 | 11.060 | 10.620 | 11.060 | 11.060 | 41,000 |
25 Apr 2022 | 10.980 | 11.100 | 10.880 | 10.940 | 10.940 | 46,500 |
22 Apr 2022 | 11.000 | 11.300 | 10.820 | 11.100 | 11.100 | 19,000 |
21 Apr 2022 | 11.020 | 11.300 | 10.760 | 11.300 | 11.300 | 19,500 |
20 Apr 2022 | 10.760 | 11.100 | 10.760 | 11.020 | 11.020 | 314,500 |
19 Apr 2022 | 11.080 | 11.520 | 10.540 | 10.980 | 10.980 | 69,500 |
14 Apr 2022 | 10.840 | 11.180 | 10.600 | 11.160 | 11.160 | 47,500 |
13 Apr 2022 | 11.520 | 11.900 | 10.520 | 10.840 | 10.840 | 144,500 |
12 Apr 2022 | 11.500 | 11.500 | 11.160 | 11.280 | 11.280 | 13,000 |
11 Apr 2022 | 12.020 | 12.020 | 11.360 | 11.500 | 11.500 | 74,000 |
08 Apr 2022 | 12.240 | 12.440 | 11.860 | 12.020 | 12.020 | 83,500 |
07 Apr 2022 | 12.580 | 12.640 | 11.600 | 11.800 | 11.800 | 1,701,500 |
06 Apr 2022 | 12.580 | 12.880 | 12.580 | 12.640 | 12.640 | 54,000 |
04 Apr 2022 | 13.000 | 13.000 | 12.240 | 12.600 | 12.600 | 75,000 |
01 Apr 2022 | 12.660 | 12.660 | 12.320 | 12.560 | 12.560 | 64,500 |
31 Mar 2022 | 13.000 | 13.100 | 12.260 | 12.680 | 12.680 | 681,000 |
30 Mar 2022 | 13.000 | 13.020 | 12.700 | 13.000 | 13.000 | 302,500 |
29 Mar 2022 | 13.000 | 13.120 | 12.720 | 13.000 | 13.000 | 250,000 |
28 Mar 2022 | 12.980 | 13.040 | 12.500 | 12.960 | 12.960 | 161,000 |
25 Mar 2022 | 13.480 | 13.480 | 12.820 | 13.000 | 13.000 | 148,500 |
24 Mar 2022 | 12.820 | 13.760 | 12.760 | 13.160 | 13.160 | 348,500 |
23 Mar 2022 | 13.400 | 13.400 | 12.500 | 12.820 | 12.820 | 339,000 |
22 Mar 2022 | 12.720 | 13.240 | 12.400 | 13.000 | 13.000 | 375,000 |
21 Mar 2022 | 13.000 | 13.200 | 12.520 | 13.040 | 13.040 | 138,500 |
18 Mar 2022 | 12.820 | 13.760 | 12.160 | 12.880 | 12.880 | 101,500 |
17 Mar 2022 | 12.500 | 12.980 | 12.000 | 12.600 | 12.600 | 245,000 |
16 Mar 2022 | 11.200 | 12.000 | 11.200 | 11.500 | 11.500 | 283,000 |
15 Mar 2022 | 12.000 | 12.020 | 11.320 | 11.320 | 11.320 | 130,500 |
14 Mar 2022 | 12.580 | 12.580 | 12.580 | 12.580 | 12.580 | - |
11 Mar 2022 | 12.400 | 12.740 | 12.320 | 12.580 | 12.580 | 29,000 |
10 Mar 2022 | 12.860 | 13.100 | 12.620 | 12.960 | 12.960 | 29,500 |
09 Mar 2022 | 12.300 | 12.400 | 12.260 | 12.340 | 12.340 | 29,000 |
08 Mar 2022 | 13.740 | 13.740 | 12.140 | 12.400 | 12.400 | 111,500 |
07 Mar 2022 | 13.500 | 13.500 | 12.580 | 13.000 | 13.000 | 70,000 |
04 Mar 2022 | 13.600 | 13.980 | 12.920 | 13.400 | 13.400 | 44,000 |
03 Mar 2022 | 14.140 | 14.140 | 13.680 | 13.920 | 13.920 | 34,500 |
02 Mar 2022 | 13.900 | 14.940 | 13.880 | 14.140 | 14.140 | 30,000 |
01 Mar 2022 | 13.540 | 14.120 | 13.500 | 13.820 | 13.820 | 82,500 |
28 Feb 2022 | 13.600 | 13.600 | 13.180 | 13.540 | 13.540 | 23,000 |
25 Feb 2022 | 14.200 | 14.600 | 12.500 | 13.200 | 13.200 | 200,000 |
24 Feb 2022 | 15.000 | 15.160 | 14.200 | 14.200 | 14.200 | 87,000 |
23 Feb 2022 | 15.000 | 15.180 | 14.800 | 15.000 | 15.000 | 95,500 |
22 Feb 2022 | 15.000 | 15.160 | 14.500 | 15.000 | 15.000 | 153,500 |
21 Feb 2022 | 15.500 | 15.700 | 15.280 | 15.420 | 15.420 | 109,000 |
18 Feb 2022 | 15.800 | 15.920 | 15.240 | 15.420 | 15.420 | 262,500 |
17 Feb 2022 | 16.720 | 16.900 | 15.300 | 15.980 | 15.980 | 306,000 |
16 Feb 2022 | 16.680 | 17.000 | 16.500 | 16.720 | 16.720 | 124,500 |
15 Feb 2022 | 16.000 | 16.780 | 16.000 | 16.680 | 16.680 | 131,500 |
14 Feb 2022 | 16.760 | 17.560 | 16.000 | 16.480 | 16.480 | 352,000 |
11 Feb 2022 | 19.180 | 19.180 | 17.300 | 18.000 | 18.000 | 278,500 |
10 Feb 2022 | 20.800 | 20.800 | 19.200 | 19.200 | 19.200 | 212,000 |
09 Feb 2022 | 21.000 | 21.400 | 20.900 | 20.950 | 20.950 | 62,250 |
08 Feb 2022 | 21.850 | 21.850 | 21.050 | 21.850 | 21.850 | 32,500 |
07 Feb 2022 | 22.000 | 22.400 | 21.850 | 21.850 | 21.850 | 35,500 |
04 Feb 2022 | 22.100 | 22.600 | 21.650 | 22.000 | 22.000 | 12,500 |
31 Jan 2022 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |