Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 1.7250 | 1.7500 | 1.6850 | 1.7500 | 1.7500 | 157,886 |
23 May 2022 | 1.6800 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 134,612 |
20 May 2022 | 1.6300 | 1.6800 | 1.6250 | 1.6700 | 1.6700 | 122,204 |
19 May 2022 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 170,074 |
18 May 2022 | 1.7300 | 1.7300 | 1.6200 | 1.6800 | 1.6800 | 162,567 |
17 May 2022 | 1.7200 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 239,895 |
16 May 2022 | 1.7000 | 1.7350 | 1.6650 | 1.7150 | 1.7150 | 265,210 |
13 May 2022 | 1.6900 | 1.7075 | 1.6200 | 1.6500 | 1.6500 | 192,258 |
12 May 2022 | 1.7800 | 1.8350 | 1.6675 | 1.6950 | 1.6950 | 95,004 |
11 May 2022 | 1.7450 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 188,176 |
10 May 2022 | 1.7600 | 1.7600 | 1.6700 | 1.7550 | 1.7550 | 457,387 |
09 May 2022 | 1.9200 | 1.9300 | 1.7975 | 1.8200 | 1.8200 | 161,017 |
06 May 2022 | 2.0000 | 2.0000 | 1.9250 | 1.9350 | 1.9350 | 218,564 |
05 May 2022 | 1.9800 | 2.1200 | 1.9800 | 2.0600 | 2.0600 | 63,319 |
04 May 2022 | 2.0600 | 2.0600 | 1.9950 | 2.0600 | 2.0600 | 135,374 |
03 May 2022 | 1.9800 | 2.0700 | 1.9600 | 2.0600 | 2.0600 | 64,245 |
02 May 2022 | 2.1900 | 2.1900 | 2.0000 | 2.0900 | 2.0900 | 88,016 |
29 Apr 2022 | 2.2000 | 2.2400 | 2.1550 | 2.1800 | 2.1800 | 119,865 |
28 Apr 2022 | 2.1900 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 134,044 |
27 Apr 2022 | 2.2000 | 2.2200 | 2.0600 | 2.1900 | 2.1900 | 460,627 |
26 Apr 2022 | 2.2600 | 2.3150 | 2.1800 | 2.2000 | 2.2000 | 129,556 |
22 Apr 2022 | 2.3100 | 2.3100 | 2.2200 | 2.2500 | 2.2500 | 121,995 |
21 Apr 2022 | 2.3000 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 101,428 |
20 Apr 2022 | 2.2500 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 161,059 |
19 Apr 2022 | 2.3200 | 2.3200 | 2.1600 | 2.2100 | 2.2100 | 117,354 |
14 Apr 2022 | 2.3500 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 48,349 |
13 Apr 2022 | 2.2200 | 2.3100 | 2.2100 | 2.3100 | 2.3100 | 81,621 |
12 Apr 2022 | 2.2400 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 87,001 |
11 Apr 2022 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 62,972 |
08 Apr 2022 | 2.2300 | 2.2900 | 2.2100 | 2.2700 | 2.2700 | 46,594 |
07 Apr 2022 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | 2.2300 | 55,586 |
06 Apr 2022 | 2.3100 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 150,394 |
05 Apr 2022 | 2.3100 | 2.3200 | 2.2000 | 2.3200 | 2.3200 | 102,250 |
04 Apr 2022 | 2.3000 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 112,410 |
01 Apr 2022 | 2.3000 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 86,421 |
31 Mar 2022 | 2.3700 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 264,957 |
30 Mar 2022 | 2.3900 | 2.4700 | 2.3200 | 2.3500 | 2.3500 | 441,910 |
29 Mar 2022 | 2.3500 | 2.3800 | 2.2800 | 2.3100 | 2.3100 | 233,216 |
28 Mar 2022 | 2.3500 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 180,384 |
25 Mar 2022 | 2.3900 | 2.3900 | 2.2500 | 2.2800 | 2.2800 | 223,365 |
24 Mar 2022 | 2.2600 | 2.3900 | 2.2100 | 2.3300 | 2.3300 | 191,679 |
23 Mar 2022 | 2.1500 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 334,869 |
22 Mar 2022 | 2.0300 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 77,869 |
21 Mar 2022 | 1.9200 | 2.0500 | 1.9100 | 2.0300 | 2.0300 | 96,574 |
18 Mar 2022 | 1.9250 | 1.9350 | 1.8600 | 1.9200 | 1.9200 | 171,580 |
17 Mar 2022 | 1.8250 | 1.9525 | 1.8250 | 1.9500 | 1.9500 | 119,906 |
16 Mar 2022 | 1.8800 | 1.8800 | 1.8100 | 1.8250 | 1.8250 | 74,609 |
15 Mar 2022 | 1.9100 | 1.9100 | 1.8250 | 1.9100 | 1.9100 | 52,379 |
14 Mar 2022 | 1.8600 | 1.9100 | 1.7900 | 1.9100 | 1.9100 | 90,421 |
11 Mar 2022 | 1.8800 | 1.8900 | 1.8550 | 1.8700 | 1.8700 | 137,511 |
10 Mar 2022 | 1.9450 | 1.9800 | 1.8700 | 1.8700 | 1.8700 | 33,561 |
09 Mar 2022 | 1.9000 | 1.9200 | 1.8750 | 1.9100 | 1.9100 | 78,935 |
08 Mar 2022 | 1.9250 | 2.0400 | 1.8650 | 1.8700 | 1.8700 | 82,839 |
07 Mar 2022 | 1.9600 | 1.9900 | 1.8400 | 1.8750 | 1.8750 | 114,422 |
04 Mar 2022 | 2.1300 | 2.1700 | 1.9150 | 1.9350 | 1.9350 | 84,475 |
03 Mar 2022 | 2.1000 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 126,860 |
02 Mar 2022 | 2.0600 | 2.1500 | 1.9600 | 2.0500 | 2.0500 | 54,188 |
01 Mar 2022 | 1.9600 | 2.0900 | 1.9600 | 2.0600 | 2.0600 | 164,710 |
28 Feb 2022 | 1.8800 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 25,372 |
25 Feb 2022 | 1.7400 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 99,585 |
24 Feb 2022 | 1.9200 | 1.9200 | 1.7500 | 1.7900 | 1.7900 | 124,154 |
23 Feb 2022 | 1.6850 | 1.8450 | 1.6850 | 1.8100 | 1.8100 | 39,733 |
22 Feb 2022 | 1.7550 | 1.7550 | 1.6400 | 1.6400 | 1.6400 | 109,892 |
21 Feb 2022 | 1.8400 | 1.8450 | 1.7200 | 1.7500 | 1.7500 | 142,566 |
18 Feb 2022 | 1.8700 | 1.8700 | 1.8050 | 1.8200 | 1.8200 | 59,663 |
17 Feb 2022 | 1.8400 | 1.8950 | 1.8400 | 1.8900 | 1.8900 | 40,340 |
16 Feb 2022 | 1.8200 | 1.8650 | 1.8200 | 1.8500 | 1.8500 | 38,151 |
15 Feb 2022 | 1.7800 | 1.8100 | 1.7600 | 1.7950 | 1.7950 | 127,042 |
14 Feb 2022 | 1.8800 | 1.8800 | 1.7850 | 1.8050 | 1.8050 | 23,536 |
11 Feb 2022 | 1.9000 | 1.9000 | 1.8050 | 1.8500 | 1.8500 | 209,025 |
10 Feb 2022 | 1.9100 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 94,937 |
09 Feb 2022 | 1.9050 | 1.9500 | 1.8600 | 1.8950 | 1.8950 | 56,939 |
08 Feb 2022 | 1.8500 | 1.9050 | 1.8250 | 1.8550 | 1.8550 | 104,257 |
07 Feb 2022 | 1.7950 | 1.8500 | 1.7750 | 1.8500 | 1.8500 | 57,866 |
04 Feb 2022 | 1.7000 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 145,587 |
03 Feb 2022 | 1.8000 | 1.8500 | 1.7050 | 1.7150 | 1.7150 | 143,020 |
02 Feb 2022 | 1.8500 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 125,434 |
01 Feb 2022 | 1.7700 | 1.8300 | 1.7450 | 1.8000 | 1.8000 | 153,030 |
31 Jan 2022 | 1.6800 | 1.7450 | 1.6050 | 1.7050 | 1.7050 | 291,776 |
28 Jan 2022 | 1.6000 | 1.6950 | 1.6000 | 1.6800 | 1.6800 | 220,551 |
27 Jan 2022 | 1.6900 | 1.7700 | 1.5550 | 1.5700 | 1.5700 | 680,613 |
25 Jan 2022 | 1.7050 | 1.8050 | 1.6100 | 1.7150 | 1.7150 | 860,556 |
24 Jan 2022 | 1.9000 | 1.9000 | 1.7250 | 1.7500 | 1.7500 | 1,098,084 |
21 Jan 2022 | 2.1900 | 2.2500 | 1.8400 | 1.9500 | 1.9500 | 2,117,812 |
20 Jan 2022 | 2.3800 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 152,016 |
19 Jan 2022 | 2.3400 | 2.3800 | 2.2300 | 2.3200 | 2.3200 | 286,945 |
18 Jan 2022 | 2.4600 | 2.4700 | 2.3700 | 2.3900 | 2.3900 | 158,726 |
17 Jan 2022 | 2.4900 | 2.5100 | 2.3000 | 2.4500 | 2.4500 | 219,468 |
14 Jan 2022 | 2.5000 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 22,228 |
13 Jan 2022 | 2.5400 | 2.5600 | 2.4200 | 2.5300 | 2.5300 | 268,725 |
12 Jan 2022 | 2.5000 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 542,274 |
11 Jan 2022 | 2.5200 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 335,934 |
10 Jan 2022 | 2.5000 | 2.6300 | 2.4500 | 2.5700 | 2.5700 | 311,404 |
07 Jan 2022 | 2.4500 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 215,904 |
06 Jan 2022 | 2.5500 | 2.6200 | 2.3000 | 2.4300 | 2.4300 | 339,668 |
05 Jan 2022 | 2.5400 | 2.6800 | 2.5000 | 2.6500 | 2.6500 | 784,756 |
04 Jan 2022 | 2.4200 | 2.5500 | 2.4200 | 2.5500 | 2.5500 | 361,060 |
31 Dec 2021 | 2.3800 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 13,983 |
30 Dec 2021 | 2.5000 | 2.5000 | 2.3100 | 2.4000 | 2.4000 | 157,049 |
29 Dec 2021 | 2.4500 | 2.6400 | 2.4400 | 2.4900 | 2.4900 | 321,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |