Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | - | - | - | - | - | - |
10 Aug 2022 | 2.4500 | 2.6400 | 2.4500 | 2.6400 | 2.6400 | 109,106 |
09 Aug 2022 | 2.4700 | 2.4800 | 2.3500 | 2.4500 | 2.4500 | 92,250 |
08 Aug 2022 | 2.3500 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 53,859 |
05 Aug 2022 | 2.3100 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 5,521 |
04 Aug 2022 | 2.3400 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 12,181 |
03 Aug 2022 | 2.4900 | 2.4900 | 2.3000 | 2.3400 | 2.3400 | 38,668 |
02 Aug 2022 | 2.5000 | 2.5700 | 2.4400 | 2.5000 | 2.5000 | 27,938 |
01 Aug 2022 | 2.4100 | 2.6400 | 2.4100 | 2.5000 | 2.5000 | 20,513 |
29 July 2022 | 2.2700 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 35,766 |
28 July 2022 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | 2.2800 | 3,635 |
27 July 2022 | 2.2300 | 2.2700 | 2.1500 | 2.2400 | 2.2400 | 10,308 |
26 July 2022 | 2.2900 | 2.2900 | 2.2000 | 2.2800 | 2.2800 | 17,751 |
25 July 2022 | 2.1900 | 2.2800 | 2.1900 | 2.2800 | 2.2800 | 12,561 |
22 July 2022 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 2.0900 | 4,263 |
21 July 2022 | 2.1000 | 2.1800 | 2.0000 | 2.0600 | 2.0600 | 72,521 |
20 July 2022 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 7,172 |
19 July 2022 | 2.1600 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 43,707 |
18 July 2022 | 2.1200 | 2.1600 | 2.1000 | 2.1300 | 2.1300 | 23,254 |
15 July 2022 | 2.1000 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 16,457 |
14 July 2022 | 2.1000 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 43,522 |
13 July 2022 | 2.1700 | 2.1900 | 2.0800 | 2.1600 | 2.1600 | 19,790 |
12 July 2022 | 2.2000 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 11,605 |
11 July 2022 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 9,399 |
08 July 2022 | 2.2600 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 38,419 |
07 July 2022 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 17,399 |
06 July 2022 | 2.2900 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | 10,232 |
05 July 2022 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | 6,556 |
04 July 2022 | 2.2600 | 2.3100 | 2.2300 | 2.3100 | 2.3100 | 14,187 |
01 July 2022 | 2.2300 | 2.3200 | 2.2100 | 2.2100 | 2.2100 | 14,715 |
30 June 2022 | 2.3100 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 9,175 |
29 June 2022 | 2.1600 | 2.2400 | 2.0400 | 2.2400 | 2.2400 | 59,694 |
28 June 2022 | 2.2500 | 2.2900 | 2.1300 | 2.1700 | 2.1700 | 15,545 |
27 June 2022 | 2.0500 | 2.1900 | 2.0500 | 2.1900 | 2.1900 | 15,719 |
24 June 2022 | 2.0000 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 19,865 |
23 June 2022 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 10,356 |
22 June 2022 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 4,087 |
21 June 2022 | 1.9350 | 2.0100 | 1.9200 | 1.9350 | 1.9350 | 35,621 |
20 June 2022 | 1.9850 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 81,278 |
17 June 2022 | 2.1200 | 2.1200 | 1.9600 | 1.9800 | 1.9800 | 83,488 |
16 June 2022 | 2.0500 | 2.1500 | 2.0000 | 2.0600 | 2.0600 | 204,056 |
15 June 2022 | 2.1500 | 2.1800 | 2.0200 | 2.0500 | 2.0500 | 83,159 |
14 June 2022 | 2.2100 | 2.2100 | 1.9400 | 2.0000 | 2.0000 | 218,816 |
10 June 2022 | 2.2300 | 2.2800 | 2.2100 | 2.2700 | 2.2700 | 80,080 |
09 June 2022 | 2.2500 | 2.3600 | 2.2000 | 2.2500 | 2.2500 | 46,646 |
08 June 2022 | 2.5500 | 2.6400 | 2.3300 | 2.3700 | 2.3700 | 143,759 |
07 June 2022 | 2.6500 | 2.6500 | 2.4900 | 2.5500 | 2.5500 | 74,495 |
06 June 2022 | 2.6000 | 2.6400 | 2.5500 | 2.6400 | 2.6400 | 9,357 |
03 June 2022 | 2.6000 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 66,012 |
02 June 2022 | 2.5400 | 2.5900 | 2.5000 | 2.5500 | 2.5500 | 104,470 |
01 June 2022 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 82,564 |
31 May 2022 | 2.5200 | 2.6500 | 2.5100 | 2.5100 | 2.5100 | 122,123 |
30 May 2022 | 2.5900 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 11,995 |
27 May 2022 | 2.5000 | 2.7000 | 2.4100 | 2.5000 | 2.5000 | 145,555 |
26 May 2022 | 2.5400 | 2.5400 | 2.3600 | 2.4700 | 2.4700 | 76,454 |
25 May 2022 | 2.7000 | 2.7500 | 2.5000 | 2.5500 | 2.5500 | 63,292 |
24 May 2022 | 2.7500 | 2.8050 | 2.6500 | 2.7000 | 2.7000 | 88,749 |
23 May 2022 | 2.9300 | 2.9600 | 2.7200 | 2.7500 | 2.7500 | 64,407 |
20 May 2022 | 3.0000 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 55,498 |
19 May 2022 | 3.1200 | 3.1500 | 2.9500 | 3.0000 | 3.0000 | 89,871 |
18 May 2022 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 12,769 |
17 May 2022 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 3,720 |
16 May 2022 | 3.0850 | 3.1100 | 3.0200 | 3.0200 | 3.0200 | 16,402 |
13 May 2022 | 2.9900 | 3.1100 | 2.9700 | 2.9900 | 2.9900 | 33,106 |
12 May 2022 | 3.0100 | 3.1300 | 2.9800 | 2.9800 | 2.9800 | 44,984 |
11 May 2022 | 3.0700 | 3.1100 | 3.0000 | 3.0000 | 3.0000 | 29,205 |
10 May 2022 | 2.9900 | 3.1400 | 2.9900 | 3.0800 | 3.0800 | 20,906 |
09 May 2022 | 3.0300 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 11,064 |
06 May 2022 | 3.1100 | 3.1100 | 3.0300 | 3.0300 | 3.0300 | 38,714 |
05 May 2022 | 3.1700 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 4,747 |
04 May 2022 | 3.0900 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 32,599 |
03 May 2022 | 3.0900 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 13,644 |
02 May 2022 | 3.2000 | 3.2000 | 3.0500 | 3.0800 | 3.0800 | 20,769 |
29 Apr 2022 | 3.1300 | 3.1900 | 3.1300 | 3.1900 | 3.1900 | 38,216 |
28 Apr 2022 | 3.1800 | 3.1800 | 3.1100 | 3.1200 | 3.1200 | 11,947 |
27 Apr 2022 | 3.1800 | 3.1800 | 3.0900 | 3.1100 | 3.1100 | 8,472 |
26 Apr 2022 | 3.2100 | 3.2100 | 3.0700 | 3.0900 | 3.0900 | 21,341 |
22 Apr 2022 | 3.2350 | 3.2400 | 3.1700 | 3.1900 | 3.1900 | 26,927 |
21 Apr 2022 | 3.1900 | 3.2600 | 3.1600 | 3.2300 | 3.2300 | 38,730 |
20 Apr 2022 | 3.1400 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 17,942 |
19 Apr 2022 | 3.0900 | 3.1400 | 3.0400 | 3.1100 | 3.1100 | 32,112 |
14 Apr 2022 | 3.0500 | 3.1000 | 3.0500 | 3.0800 | 3.0800 | 15,217 |
13 Apr 2022 | 3.1800 | 3.1800 | 2.9900 | 3.0300 | 3.0300 | 39,892 |
12 Apr 2022 | 3.1100 | 3.1100 | 3.0100 | 3.0100 | 3.0100 | 21,095 |
11 Apr 2022 | 3.0200 | 3.1100 | 2.9900 | 2.9900 | 2.9900 | 19,467 |
08 Apr 2022 | 3.0200 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | 93,937 |
07 Apr 2022 | 3.1900 | 3.1900 | 3.0100 | 3.0100 | 3.0100 | 98,916 |
06 Apr 2022 | 2.9800 | 3.2000 | 2.9800 | 3.1800 | 3.1800 | 92,236 |
05 Apr 2022 | 2.9700 | 3.0700 | 2.9650 | 3.0200 | 3.0200 | 54,707 |
04 Apr 2022 | 2.9400 | 2.9600 | 2.9300 | 2.9550 | 2.9550 | 41,948 |
01 Apr 2022 | 2.9300 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | 106,961 |
31 Mar 2022 | 2.9900 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 29,463 |
30 Mar 2022 | 2.9400 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 34,495 |
29 Mar 2022 | 3.0000 | 3.0400 | 2.9000 | 2.9400 | 2.9400 | 59,335 |
28 Mar 2022 | 3.0200 | 3.0200 | 2.8800 | 2.9700 | 2.9700 | 7,904 |
25 Mar 2022 | 2.8200 | 3.0500 | 2.8200 | 3.0000 | 3.0000 | 25,588 |
24 Mar 2022 | 3.0400 | 3.0500 | 2.8000 | 2.8000 | 2.8000 | 90,461 |
23 Mar 2022 | 2.9900 | 3.1100 | 2.9600 | 2.9700 | 2.9700 | 45,227 |
22 Mar 2022 | 3.2400 | 3.2400 | 2.9600 | 2.9600 | 2.9600 | 70,347 |
21 Mar 2022 | 3.0600 | 3.2200 | 3.0500 | 3.2200 | 3.2200 | 19,538 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |