Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
30 June 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
29 June 2022 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 2,900 |
28 June 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1,000 |
27 June 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
24 June 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
23 June 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 100 |
22 June 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
21 June 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
17 June 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 1,000 |
16 June 2022 | 2.4900 | 2.7800 | 2.2500 | 2.7800 | 2.7800 | 1,700 |
15 June 2022 | 2.8000 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 4,800 |
14 June 2022 | 2.7100 | 2.9800 | 2.7100 | 2.9200 | 2.9200 | 28,300 |
13 June 2022 | 3.0800 | 3.1800 | 2.8400 | 2.9000 | 2.9000 | 24,500 |
10 June 2022 | 3.0100 | 3.2200 | 3.0000 | 3.1600 | 3.1600 | 21,700 |
09 June 2022 | 3.1200 | 3.1850 | 3.0000 | 3.0100 | 3.0100 | 37,600 |
08 June 2022 | 3.7500 | 3.7500 | 3.1100 | 3.1200 | 3.1200 | 23,600 |
07 June 2022 | 3.0500 | 3.6200 | 3.0500 | 3.6200 | 3.6200 | 6,900 |
06 June 2022 | 3.2500 | 3.2500 | 3.0800 | 3.2500 | 3.2500 | 24,200 |
03 June 2022 | 3.3500 | 3.3500 | 3.1000 | 3.1300 | 3.1300 | 17,100 |
02 June 2022 | 3.5500 | 3.5500 | 3.1500 | 3.3500 | 3.3500 | 21,500 |
01 June 2022 | 3.2200 | 3.2200 | 3.1200 | 3.1200 | 3.1200 | 28,300 |
31 May 2022 | 3.2000 | 3.2000 | 3.0200 | 3.0200 | 3.0200 | 32,200 |
27 May 2022 | 3.1400 | 3.2050 | 3.0150 | 3.2050 | 3.2050 | 14,200 |
26 May 2022 | 3.2000 | 3.2000 | 2.6900 | 3.1900 | 3.1900 | 158,200 |
25 May 2022 | 3.5000 | 3.5000 | 3.0900 | 3.2050 | 3.2050 | 54,700 |
24 May 2022 | 3.3100 | 3.5700 | 3.3100 | 3.4100 | 3.4100 | 39,000 |
23 May 2022 | 3.5000 | 3.5800 | 3.2700 | 3.5600 | 3.5600 | 23,200 |
20 May 2022 | 3.5000 | 3.5000 | 3.0700 | 3.3800 | 3.3800 | 20,300 |
19 May 2022 | 3.3800 | 3.5300 | 3.3500 | 3.4600 | 3.4600 | 20,000 |
18 May 2022 | 3.4250 | 3.4400 | 3.2500 | 3.3500 | 3.3500 | 6,200 |
17 May 2022 | 3.4500 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 15,500 |
16 May 2022 | 3.0100 | 3.3300 | 3.0100 | 3.3300 | 3.3300 | 2,300 |
13 May 2022 | 3.1500 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 5,700 |
12 May 2022 | 3.3500 | 3.4000 | 3.0700 | 3.1150 | 3.1150 | 18,400 |
11 May 2022 | 3.2250 | 3.4400 | 3.1000 | 3.3750 | 3.3750 | 37,100 |
10 May 2022 | 3.2000 | 3.4200 | 3.1750 | 3.2400 | 3.2400 | 13,400 |
09 May 2022 | 3.1500 | 3.3700 | 3.1500 | 3.2100 | 3.2100 | 11,400 |
06 May 2022 | 3.4100 | 3.4500 | 3.1200 | 3.3700 | 3.3700 | 95,700 |
05 May 2022 | 3.5000 | 3.5000 | 3.2500 | 3.4450 | 3.4450 | 17,700 |
04 May 2022 | 3.4600 | 3.5700 | 3.4100 | 3.5350 | 3.5350 | 21,000 |
03 May 2022 | 3.5500 | 3.5500 | 3.4500 | 3.4550 | 3.4550 | 93,300 |
02 May 2022 | 3.4900 | 3.5500 | 3.3000 | 3.3800 | 3.3800 | 46,700 |
29 Apr 2022 | 3.6000 | 3.6000 | 3.3750 | 3.5500 | 3.5500 | 20,400 |
28 Apr 2022 | 3.6600 | 3.6650 | 3.3300 | 3.5000 | 3.5000 | 21,600 |
27 Apr 2022 | 3.5500 | 3.7100 | 3.3200 | 3.6800 | 3.6800 | 66,600 |
26 Apr 2022 | 3.5100 | 3.8800 | 3.5000 | 3.8000 | 3.8000 | 65,000 |
25 Apr 2022 | 3.7000 | 3.9900 | 3.5300 | 3.7000 | 3.7000 | 20,500 |
22 Apr 2022 | 3.8500 | 3.9000 | 3.6700 | 3.8000 | 3.8000 | 27,500 |
21 Apr 2022 | 3.4700 | 3.8850 | 3.4700 | 3.8500 | 3.8500 | 14,600 |
20 Apr 2022 | 3.4900 | 3.5300 | 3.3000 | 3.4750 | 3.4750 | 31,500 |
19 Apr 2022 | 3.6000 | 3.7000 | 3.1100 | 3.4700 | 3.4700 | 129,300 |
18 Apr 2022 | 4.0500 | 4.0700 | 3.4000 | 3.8750 | 3.8750 | 14,100 |
14 Apr 2022 | 3.5800 | 4.1000 | 3.5800 | 4.1000 | 4.1000 | 47,000 |
13 Apr 2022 | 3.9500 | 3.9900 | 3.4200 | 3.8250 | 3.8250 | 167,700 |
12 Apr 2022 | 3.9000 | 4.1000 | 3.7800 | 3.9950 | 3.9950 | 132,500 |
11 Apr 2022 | 4.0450 | 4.0500 | 3.8100 | 3.9000 | 3.9000 | 50,100 |
08 Apr 2022 | 4.2000 | 4.2000 | 3.9650 | 4.0550 | 4.0550 | 100,400 |
07 Apr 2022 | 3.8500 | 4.2400 | 3.7500 | 4.1650 | 4.1650 | 178,100 |
06 Apr 2022 | 4.7300 | 4.7300 | 3.8600 | 4.0500 | 4.0500 | 346,700 |
05 Apr 2022 | 4.8900 | 4.8900 | 4.4500 | 4.4500 | 4.4500 | 81,200 |
04 Apr 2022 | 4.8400 | 5.1500 | 4.6500 | 4.8850 | 4.8850 | 198,700 |
01 Apr 2022 | 4.0600 | 4.8400 | 4.0500 | 4.8000 | 4.8000 | 331,700 |
31 Mar 2022 | 4.2000 | 4.5250 | 3.9100 | 4.0400 | 4.0400 | 277,200 |
30 Mar 2022 | 4.8000 | 4.9100 | 4.1100 | 4.1100 | 4.1100 | 331,900 |
29 Mar 2022 | 6.0000 | 6.0000 | 4.3600 | 4.5600 | 4.5600 | 285,900 |
28 Mar 2022 | 3.1400 | 4.1700 | 3.1300 | 3.9500 | 3.9500 | 351,000 |
25 Mar 2022 | 2.5300 | 2.7700 | 2.4600 | 2.6000 | 2.6000 | 162,300 |
24 Mar 2022 | 2.4900 | 2.7500 | 2.3700 | 2.6250 | 2.6250 | 277,400 |
23 Mar 2022 | 2.1900 | 2.2500 | 1.9500 | 2.2000 | 2.2000 | 1,431,400 |
22 Mar 2022 | 2.3800 | 2.4200 | 1.9500 | 1.9600 | 1.9600 | 837,000 |
21 Mar 2022 | 2.5000 | 2.5000 | 2.0000 | 2.1100 | 2.1100 | 287,100 |
18 Mar 2022 | 2.6500 | 2.6500 | 2.0000 | 2.0500 | 2.0500 | 263,600 |
17 Mar 2022 | 2.7000 | 2.7000 | 2.1100 | 2.6500 | 2.6500 | 155,800 |
16 Mar 2022 | 2.1700 | 3.1800 | 2.1700 | 2.7500 | 2.7500 | 165,400 |
15 Mar 2022 | 3.5000 | 3.5000 | 2.9000 | 3.0000 | 3.0000 | 34,600 |
14 Mar 2022 | 2.8700 | 3.9900 | 2.5700 | 3.3500 | 3.3500 | 159,400 |
11 Mar 2022 | 2.2500 | 2.9800 | 2.2500 | 2.8700 | 2.8700 | 49,100 |
10 Mar 2022 | 2.5100 | 2.9800 | 2.0200 | 2.6000 | 2.6000 | 200,000 |
09 Mar 2022 | 3.9800 | 4.0600 | 1.9800 | 2.8100 | 2.8100 | 324,600 |
08 Mar 2022 | 3.8300 | 4.0000 | 3.3500 | 3.9800 | 3.9800 | 55,500 |
07 Mar 2022 | 4.5900 | 4.9900 | 3.1500 | 4.1500 | 4.1500 | 263,300 |
04 Mar 2022 | 3.0000 | 5.6900 | 3.0000 | 5.6900 | 5.6900 | 264,500 |
03 Mar 2022 | 4.0000 | 4.0000 | 2.1500 | 2.7500 | 2.7500 | 392,300 |
02 Mar 2022 | 5.1800 | 5.1800 | 3.9800 | 4.6400 | 4.6400 | 306,700 |
01 Mar 2022 | 4.2400 | 5.5200 | 4.0000 | 4.5000 | 4.5000 | 725,400 |
28 Feb 2022 | 5.7100 | 6.8100 | 4.6500 | 5.5700 | 5.5700 | 852,200 |
25 Feb 2022 | 10.1100 | 11.3100 | 9.8440 | 11.2710 | 11.2710 | 109,900 |
24 Feb 2022 | 8.0000 | 10.8800 | 7.7500 | 10.2500 | 10.2500 | 158,000 |
23 Feb 2022 | 14.7300 | 15.6600 | 14.7100 | 15.0500 | 15.0500 | 23,500 |
22 Feb 2022 | 14.7220 | 15.2700 | 14.5900 | 15.0650 | 15.0650 | 40,000 |
18 Feb 2022 | 16.1020 | 16.5500 | 15.8400 | 16.0400 | 16.0400 | 31,700 |
17 Feb 2022 | 16.6400 | 16.6400 | 16.1920 | 16.3600 | 16.3600 | 21,200 |
16 Feb 2022 | 15.9600 | 16.4200 | 15.9280 | 16.4200 | 16.4200 | 15,600 |
15 Feb 2022 | 15.5500 | 15.9000 | 15.3500 | 15.7400 | 15.7400 | 42,700 |
14 Feb 2022 | 15.2900 | 15.7400 | 15.2000 | 15.5720 | 15.5720 | 16,600 |
11 Feb 2022 | 15.4200 | 15.5300 | 15.1400 | 15.5300 | 15.5300 | 24,300 |
10 Feb 2022 | 15.3450 | 15.6550 | 15.3450 | 15.4950 | 15.4950 | 1,500 |
09 Feb 2022 | 14.9400 | 15.1800 | 14.7300 | 14.9800 | 14.9800 | 41,000 |
08 Feb 2022 | 14.5750 | 14.9400 | 14.5750 | 14.9400 | 14.9400 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |