Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 2.9000 | 2.9500 | 2.8950 | 2.9200 | 2.9200 | 828,314 |
17 May 2022 | 2.9100 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 518,575 |
16 May 2022 | 2.9400 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 459,380 |
13 May 2022 | 2.8700 | 2.9300 | 2.8700 | 2.9300 | 2.9300 | 684,250 |
12 May 2022 | 2.9300 | 2.9500 | 2.8700 | 2.8800 | 2.8800 | 1,069,900 |
11 May 2022 | 2.9000 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 760,326 |
10 May 2022 | 2.9500 | 2.9550 | 2.8800 | 2.9200 | 2.9200 | 810,760 |
09 May 2022 | 2.9500 | 3.0000 | 2.9300 | 2.9600 | 2.9600 | 1,182,026 |
06 May 2022 | 2.9500 | 3.0200 | 2.9200 | 3.0000 | 3.0000 | 1,843,350 |
05 May 2022 | 2.8800 | 3.0400 | 2.8800 | 3.0300 | 3.0300 | 2,496,652 |
04 May 2022 | 2.8500 | 2.8600 | 2.7900 | 2.8300 | 2.8300 | 1,251,156 |
03 May 2022 | 2.8800 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 864,306 |
02 May 2022 | 2.9100 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 598,751 |
29 Apr 2022 | 2.9400 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 629,875 |
28 Apr 2022 | 2.9000 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 369,341 |
27 Apr 2022 | 2.8700 | 2.9000 | 2.8500 | 2.8600 | 2.8600 | 998,151 |
26 Apr 2022 | 2.9000 | 2.9400 | 2.8600 | 2.8900 | 2.8900 | 738,722 |
22 Apr 2022 | 2.9500 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 894,962 |
21 Apr 2022 | 3.0000 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 435,196 |
20 Apr 2022 | 2.9600 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 935,065 |
19 Apr 2022 | 2.9400 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 644,604 |
14 Apr 2022 | 2.8800 | 2.9650 | 2.8800 | 2.9500 | 2.9500 | 1,339,763 |
13 Apr 2022 | 2.9600 | 2.9600 | 2.8300 | 2.8800 | 2.8800 | 4,112,929 |
12 Apr 2022 | 3.0400 | 3.0600 | 3.0150 | 3.0200 | 3.0200 | 394,712 |
11 Apr 2022 | 2.9800 | 3.0500 | 2.9700 | 3.0400 | 3.0400 | 878,986 |
08 Apr 2022 | 3.0200 | 3.0300 | 2.9800 | 2.9900 | 2.9900 | 575,620 |
07 Apr 2022 | 3.0200 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 783,180 |
06 Apr 2022 | 3.0000 | 3.0400 | 2.9900 | 3.0300 | 3.0300 | 995,860 |
05 Apr 2022 | 3.0300 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 1,174,291 |
04 Apr 2022 | 3.0400 | 3.0450 | 3.0000 | 3.0100 | 3.0100 | 665,971 |
01 Apr 2022 | 3.0200 | 3.0400 | 2.9800 | 3.0300 | 3.0300 | 1,012,309 |
31 Mar 2022 | 3.0700 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 1,051,588 |
30 Mar 2022 | 3.1200 | 3.1600 | 3.0700 | 3.0800 | 3.0800 | 1,488,070 |
29 Mar 2022 | 3.0800 | 3.1400 | 3.0700 | 3.1300 | 3.1300 | 734,121 |
28 Mar 2022 | 3.1200 | 3.1200 | 3.0700 | 3.0800 | 3.0800 | 708,981 |
25 Mar 2022 | 3.1000 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 1,374,732 |
25 Mar 2022 | 0.07 Dividend | |||||
24 Mar 2022 | 3.1300 | 3.1700 | 3.1200 | 3.1400 | 3.0700 | 918,879 |
23 Mar 2022 | 3.1700 | 3.1950 | 3.1500 | 3.1600 | 3.0896 | 681,584 |
22 Mar 2022 | 3.1500 | 3.1700 | 3.0900 | 3.1500 | 3.0798 | 1,727,907 |
21 Mar 2022 | 3.2100 | 3.2300 | 3.1700 | 3.1700 | 3.0993 | 558,187 |
18 Mar 2022 | 3.2400 | 3.2600 | 3.1400 | 3.1500 | 3.0798 | 1,698,670 |
17 Mar 2022 | 3.1800 | 3.2500 | 3.1700 | 3.2300 | 3.1580 | 1,173,108 |
16 Mar 2022 | 3.1200 | 3.1500 | 3.1100 | 3.1400 | 3.0700 | 613,652 |
15 Mar 2022 | 3.0700 | 3.1400 | 3.0500 | 3.1200 | 3.0504 | 1,139,424 |
14 Mar 2022 | 3.1400 | 3.1600 | 3.1000 | 3.1300 | 3.0602 | 1,242,193 |
11 Mar 2022 | 3.1100 | 3.1500 | 3.0800 | 3.1000 | 3.0309 | 1,045,568 |
10 Mar 2022 | 3.1000 | 3.1800 | 3.1000 | 3.1400 | 3.0700 | 1,443,815 |
09 Mar 2022 | 3.0200 | 3.1300 | 3.0200 | 3.0900 | 3.0211 | 3,011,221 |
08 Mar 2022 | 3.0600 | 3.1100 | 3.0200 | 3.0400 | 2.9722 | 1,556,825 |
07 Mar 2022 | 3.1600 | 3.1600 | 3.0400 | 3.1000 | 3.0309 | 2,112,266 |
04 Mar 2022 | 3.1600 | 3.2300 | 3.1100 | 3.1600 | 3.0896 | 1,676,830 |
03 Mar 2022 | 3.2100 | 3.2500 | 3.1500 | 3.2300 | 3.1580 | 1,715,530 |
02 Mar 2022 | 3.2000 | 3.2000 | 3.1400 | 3.1600 | 3.0896 | 1,442,715 |
01 Mar 2022 | 3.2800 | 3.3200 | 3.2200 | 3.2500 | 3.1775 | 1,462,224 |
28 Feb 2022 | 3.2600 | 3.3300 | 3.1400 | 3.3000 | 3.2264 | 2,400,788 |
25 Feb 2022 | 3.1500 | 3.3700 | 3.1300 | 3.2400 | 3.1678 | 6,200,370 |
24 Feb 2022 | 3.0900 | 3.1300 | 2.9900 | 3.0100 | 2.9429 | 1,863,884 |
23 Feb 2022 | 3.0800 | 3.1600 | 3.0800 | 3.1300 | 3.0602 | 1,080,747 |
22 Feb 2022 | 3.1000 | 3.1500 | 3.0850 | 3.1200 | 3.0504 | 949,811 |
21 Feb 2022 | 3.0600 | 3.1600 | 3.0400 | 3.1600 | 3.0896 | 1,255,334 |
18 Feb 2022 | 3.1200 | 3.1500 | 3.1000 | 3.1100 | 3.0407 | 744,810 |
17 Feb 2022 | 3.1100 | 3.1800 | 3.1000 | 3.1600 | 3.0896 | 1,664,071 |
16 Feb 2022 | 2.9700 | 3.1100 | 2.9700 | 3.0900 | 3.0211 | 1,453,956 |
15 Feb 2022 | 2.9600 | 2.9950 | 2.9500 | 2.9700 | 2.9038 | 892,913 |
14 Feb 2022 | 2.9100 | 3.0000 | 2.9100 | 2.9700 | 2.9038 | 1,706,155 |
11 Feb 2022 | 2.9300 | 2.9300 | 2.8600 | 2.9000 | 2.8354 | 961,891 |
10 Feb 2022 | 3.0500 | 3.0500 | 2.9100 | 2.9300 | 2.8647 | 2,163,307 |
09 Feb 2022 | 3.0500 | 3.0500 | 2.9400 | 3.0200 | 2.9527 | 796,294 |
08 Feb 2022 | 3.0400 | 3.0900 | 2.9900 | 3.0000 | 2.9331 | 1,922,470 |
07 Feb 2022 | 2.9100 | 3.0400 | 2.9100 | 3.0200 | 2.9527 | 1,383,221 |
04 Feb 2022 | 2.9400 | 2.9600 | 2.8400 | 2.9100 | 2.8451 | 1,781,490 |
03 Feb 2022 | 2.9800 | 3.0250 | 2.9400 | 2.9900 | 2.9233 | 1,187,682 |
02 Feb 2022 | 2.9800 | 3.0400 | 2.9300 | 2.9800 | 2.9136 | 2,405,106 |
01 Feb 2022 | 2.9400 | 2.9700 | 2.8400 | 2.8600 | 2.7962 | 1,877,927 |
31 Jan 2022 | 2.9600 | 2.9700 | 2.8600 | 2.9200 | 2.8549 | 1,300,702 |
28 Jan 2022 | 2.7500 | 2.8600 | 2.7500 | 2.8600 | 2.7962 | 2,253,583 |
27 Jan 2022 | 2.8200 | 2.8550 | 2.7000 | 2.7400 | 2.6789 | 1,666,682 |
25 Jan 2022 | 2.8300 | 2.8300 | 2.7700 | 2.8000 | 2.7376 | 1,396,339 |
24 Jan 2022 | 2.8400 | 2.8600 | 2.8100 | 2.8500 | 2.7865 | 870,841 |
21 Jan 2022 | 2.9100 | 2.9300 | 2.8600 | 2.8700 | 2.8060 | 1,439,712 |
20 Jan 2022 | 2.9300 | 2.9700 | 2.9000 | 2.9400 | 2.8745 | 688,027 |
19 Jan 2022 | 2.9500 | 3.0200 | 2.9400 | 2.9700 | 2.9038 | 1,548,774 |
18 Jan 2022 | 3.0100 | 3.0150 | 2.9300 | 2.9500 | 2.8842 | 1,157,893 |
17 Jan 2022 | 2.8800 | 3.0400 | 2.8800 | 2.9900 | 2.9233 | 2,453,445 |
14 Jan 2022 | 2.7900 | 2.8100 | 2.7600 | 2.7900 | 2.7278 | 791,110 |
13 Jan 2022 | 2.8100 | 2.8400 | 2.7700 | 2.8000 | 2.7376 | 919,644 |
12 Jan 2022 | 2.9000 | 2.9000 | 2.8200 | 2.8200 | 2.7571 | 974,912 |
11 Jan 2022 | 2.8900 | 2.9900 | 2.8700 | 2.8700 | 2.8060 | 1,357,645 |
10 Jan 2022 | 2.9200 | 2.9200 | 2.8700 | 2.9000 | 2.8354 | 496,795 |
07 Jan 2022 | 2.8900 | 2.9450 | 2.8900 | 2.9300 | 2.8647 | 734,918 |
06 Jan 2022 | 3.0000 | 3.0000 | 2.8800 | 2.8900 | 2.8256 | 1,768,929 |
05 Jan 2022 | 2.9000 | 3.0500 | 2.8800 | 3.0300 | 2.9625 | 2,001,059 |
04 Jan 2022 | 2.8300 | 2.8900 | 2.8250 | 2.8900 | 2.8256 | 551,091 |
31 Dec 2021 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | 2.7571 | 307,739 |
30 Dec 2021 | 2.8700 | 2.8700 | 2.8300 | 2.8400 | 2.7767 | 1,045,284 |
29 Dec 2021 | 2.8900 | 2.9000 | 2.8300 | 2.8600 | 2.7962 | 420,827 |
24 Dec 2021 | 2.8200 | 2.8700 | 2.8000 | 2.8700 | 2.8060 | 470,930 |
23 Dec 2021 | 2.8200 | 2.8400 | 2.7900 | 2.7900 | 2.7278 | 561,669 |
22 Dec 2021 | 2.8300 | 2.8400 | 2.8100 | 2.8300 | 2.7669 | 847,217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |