Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2.0200 | 2.2000 | 2.0050 | 2.1600 | 2.1600 | 1,598,200 |
26 May 2022 | 1.7700 | 2.0600 | 1.7550 | 2.0100 | 2.0100 | 1,427,900 |
25 May 2022 | 1.6800 | 1.7800 | 1.6200 | 1.7700 | 1.7700 | 1,509,800 |
24 May 2022 | 1.5800 | 1.6080 | 1.4700 | 1.5800 | 1.5800 | 1,152,800 |
23 May 2022 | 1.6500 | 1.6700 | 1.5150 | 1.5800 | 1.5800 | 1,679,900 |
20 May 2022 | 1.3600 | 1.6400 | 1.3400 | 1.6100 | 1.6100 | 4,009,000 |
19 May 2022 | 1.1900 | 1.3200 | 1.1700 | 1.2700 | 1.2700 | 1,499,200 |
18 May 2022 | 1.2100 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 1,408,500 |
17 May 2022 | 1.0400 | 1.1600 | 1.0100 | 1.1600 | 1.1600 | 1,577,300 |
16 May 2022 | 1.0400 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 1,438,500 |
13 May 2022 | 1.0200 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 1,181,300 |
12 May 2022 | 1.0000 | 1.0300 | 0.9100 | 1.0200 | 1.0200 | 1,859,100 |
11 May 2022 | 1.0300 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 1,268,100 |
10 May 2022 | 1.2900 | 1.2900 | 1.0200 | 1.0500 | 1.0500 | 3,022,000 |
09 May 2022 | 1.5200 | 1.5200 | 1.4050 | 1.4500 | 1.4500 | 1,609,100 |
06 May 2022 | 1.5900 | 1.6050 | 1.5100 | 1.5600 | 1.5600 | 651,600 |
05 May 2022 | 1.6700 | 1.6950 | 1.5600 | 1.6300 | 1.6300 | 834,500 |
04 May 2022 | 1.7000 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 1,087,900 |
03 May 2022 | 1.7000 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 594,700 |
02 May 2022 | 1.6300 | 1.7500 | 1.6110 | 1.7300 | 1.7300 | 842,700 |
29 Apr 2022 | 1.6800 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 728,000 |
28 Apr 2022 | 1.6800 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 739,800 |
27 Apr 2022 | 1.6100 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 551,500 |
26 Apr 2022 | 1.7100 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 785,600 |
25 Apr 2022 | 1.6800 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 684,800 |
22 Apr 2022 | 1.6800 | 1.7400 | 1.6300 | 1.7100 | 1.7100 | 1,136,800 |
21 Apr 2022 | 1.7800 | 1.8150 | 1.6900 | 1.7000 | 1.7000 | 506,500 |
20 Apr 2022 | 1.7900 | 1.7900 | 1.7100 | 1.7400 | 1.7400 | 764,300 |
19 Apr 2022 | 1.8600 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 1,117,900 |
18 Apr 2022 | 1.9200 | 1.9300 | 1.8000 | 1.8300 | 1.8300 | 595,500 |
14 Apr 2022 | 1.9600 | 1.9850 | 1.9000 | 1.9600 | 1.9600 | 901,200 |
13 Apr 2022 | 1.9300 | 2.0200 | 1.9000 | 1.9800 | 1.9800 | 637,500 |
12 Apr 2022 | 1.8900 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 741,400 |
11 Apr 2022 | 1.8900 | 1.9450 | 1.7750 | 1.8800 | 1.8800 | 740,400 |
08 Apr 2022 | 1.7900 | 1.8500 | 1.7450 | 1.8300 | 1.8300 | 787,700 |
07 Apr 2022 | 1.9400 | 1.9500 | 1.7900 | 1.8200 | 1.8200 | 982,200 |
06 Apr 2022 | 2.1000 | 2.1100 | 1.8900 | 1.9400 | 1.9400 | 978,700 |
05 Apr 2022 | 2.1000 | 2.1400 | 2.0350 | 2.1000 | 2.1000 | 730,200 |
04 Apr 2022 | 2.1400 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 562,700 |
01 Apr 2022 | 2.2600 | 2.2600 | 2.0850 | 2.1100 | 2.1100 | 646,900 |
31 Mar 2022 | 2.2000 | 2.2900 | 2.1600 | 2.2700 | 2.2700 | 689,800 |
30 Mar 2022 | 2.2000 | 2.2700 | 2.1500 | 2.2200 | 2.2200 | 704,100 |
29 Mar 2022 | 2.1000 | 2.2500 | 2.0950 | 2.2000 | 2.2000 | 761,900 |
28 Mar 2022 | 2.1200 | 2.1700 | 2.0400 | 2.0900 | 2.0900 | 441,200 |
25 Mar 2022 | 2.2000 | 2.2020 | 2.0700 | 2.1100 | 2.1100 | 691,900 |
24 Mar 2022 | 2.2200 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 520,800 |
23 Mar 2022 | 2.2500 | 2.2900 | 2.1800 | 2.1900 | 2.1900 | 795,800 |
22 Mar 2022 | 2.1800 | 2.2900 | 2.1800 | 2.2600 | 2.2600 | 1,314,500 |
21 Mar 2022 | 2.1800 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 1,576,600 |
18 Mar 2022 | 2.1900 | 2.3050 | 2.1750 | 2.2300 | 2.2300 | 1,483,200 |
17 Mar 2022 | 2.1400 | 2.2900 | 2.1400 | 2.2300 | 2.2300 | 1,977,200 |
16 Mar 2022 | 1.9900 | 2.2150 | 1.9900 | 2.2100 | 2.2100 | 1,933,200 |
15 Mar 2022 | 1.9900 | 2.1000 | 1.9500 | 1.9700 | 1.9700 | 740,000 |
14 Mar 2022 | 2.1000 | 2.1250 | 1.9350 | 1.9500 | 1.9500 | 836,300 |
11 Mar 2022 | 2.1700 | 2.2600 | 2.1100 | 2.1200 | 2.1200 | 1,168,500 |
10 Mar 2022 | 2.0200 | 2.1600 | 1.9500 | 2.1600 | 2.1600 | 1,258,900 |
09 Mar 2022 | 1.9800 | 2.1600 | 1.9800 | 2.0400 | 2.0400 | 2,165,300 |
08 Mar 2022 | 1.8700 | 2.0100 | 1.7400 | 1.9300 | 1.9300 | 1,834,200 |
07 Mar 2022 | 1.9900 | 2.0800 | 1.8700 | 1.8700 | 1.8700 | 2,545,300 |
04 Mar 2022 | 1.9400 | 2.0400 | 1.9000 | 1.9500 | 1.9500 | 1,233,200 |
03 Mar 2022 | 2.2000 | 2.2000 | 2.0050 | 2.0700 | 2.0700 | 1,310,700 |
02 Mar 2022 | 2.0000 | 2.2700 | 1.9700 | 2.1700 | 2.1700 | 1,969,200 |
01 Mar 2022 | 2.0000 | 2.1200 | 1.9000 | 1.9400 | 1.9400 | 1,560,800 |
28 Feb 2022 | 1.9300 | 2.0450 | 1.9050 | 2.0000 | 2.0000 | 1,570,500 |
25 Feb 2022 | 2.0100 | 2.0500 | 1.9150 | 2.0000 | 2.0000 | 732,900 |
24 Feb 2022 | 1.7200 | 1.9900 | 1.7000 | 1.9900 | 1.9900 | 1,327,000 |
23 Feb 2022 | 2.0400 | 2.1050 | 1.8500 | 1.8700 | 1.8700 | 1,421,300 |
22 Feb 2022 | 2.0900 | 2.1400 | 1.9700 | 1.9900 | 1.9900 | 1,259,000 |
18 Feb 2022 | 2.3500 | 2.4000 | 2.1400 | 2.1400 | 2.1400 | 1,122,200 |
17 Feb 2022 | 2.4200 | 2.4700 | 2.3150 | 2.3500 | 2.3500 | 804,100 |
16 Feb 2022 | 2.3400 | 2.4500 | 2.2600 | 2.4400 | 2.4400 | 1,566,100 |
15 Feb 2022 | 2.2300 | 2.3600 | 2.2250 | 2.3400 | 2.3400 | 1,219,600 |
14 Feb 2022 | 2.1000 | 2.2100 | 2.0680 | 2.2000 | 2.2000 | 918,800 |
11 Feb 2022 | 2.2600 | 2.3000 | 2.0800 | 2.1300 | 2.1300 | 1,162,000 |
10 Feb 2022 | 2.2200 | 2.3800 | 2.1600 | 2.2600 | 2.2600 | 1,321,100 |
09 Feb 2022 | 2.1700 | 2.3100 | 2.1700 | 2.3100 | 2.3100 | 1,469,500 |
08 Feb 2022 | 2.0000 | 2.1400 | 1.9800 | 2.1400 | 2.1400 | 1,291,300 |
07 Feb 2022 | 2.0500 | 2.1400 | 1.9700 | 2.0100 | 2.0100 | 1,624,700 |
04 Feb 2022 | 1.7600 | 1.9300 | 1.7050 | 1.9300 | 1.9300 | 1,101,100 |
03 Feb 2022 | 1.8600 | 1.8700 | 1.7300 | 1.7500 | 1.7500 | 1,595,900 |
02 Feb 2022 | 1.9200 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 1,663,400 |
01 Feb 2022 | 1.8500 | 1.9200 | 1.7800 | 1.8800 | 1.8800 | 973,600 |
31 Jan 2022 | 1.6600 | 1.8500 | 1.6500 | 1.8200 | 1.8200 | 1,065,900 |
28 Jan 2022 | 1.5800 | 1.6700 | 1.5200 | 1.6400 | 1.6400 | 1,059,600 |
27 Jan 2022 | 1.6700 | 1.6800 | 1.5500 | 1.5700 | 1.5700 | 1,007,700 |
26 Jan 2022 | 1.7100 | 1.7800 | 1.6300 | 1.6400 | 1.6400 | 1,183,000 |
25 Jan 2022 | 1.6900 | 1.7300 | 1.6100 | 1.6800 | 1.6800 | 1,009,500 |
24 Jan 2022 | 1.6100 | 1.7200 | 1.5050 | 1.7200 | 1.7200 | 2,551,800 |
21 Jan 2022 | 1.7100 | 1.7650 | 1.6400 | 1.6400 | 1.6400 | 1,832,100 |
20 Jan 2022 | 1.8200 | 1.8950 | 1.7400 | 1.7500 | 1.7500 | 1,404,100 |
19 Jan 2022 | 1.8800 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 1,183,200 |
18 Jan 2022 | 1.9500 | 2.0200 | 1.8400 | 1.8600 | 1.8600 | 1,554,800 |
14 Jan 2022 | 1.9000 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 1,272,200 |
13 Jan 2022 | 2.0100 | 2.0260 | 1.9100 | 1.9300 | 1.9300 | 1,271,200 |
12 Jan 2022 | 2.0600 | 2.0950 | 2.0000 | 2.0200 | 2.0200 | 722,300 |
11 Jan 2022 | 2.0200 | 2.0900 | 1.9830 | 2.0500 | 2.0500 | 948,000 |
10 Jan 2022 | 2.0500 | 2.0600 | 1.9400 | 2.0200 | 2.0200 | 1,309,400 |
07 Jan 2022 | 2.1100 | 2.2000 | 2.0700 | 2.0800 | 2.0800 | 668,600 |
06 Jan 2022 | 2.1000 | 2.1500 | 1.9800 | 2.1400 | 2.1400 | 1,233,200 |
05 Jan 2022 | 2.2700 | 2.2720 | 2.0900 | 2.0900 | 2.0900 | 1,330,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |