Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 1.7900 | 2.0500 | 1.7900 | 2.0500 | 2.0500 | 27,499 |
04 July 2022 | 1.7600 | 1.9150 | 1.7600 | 1.8200 | 1.8200 | 11,783 |
01 July 2022 | 1.7150 | 1.7150 | 1.7100 | 1.7100 | 1.7100 | 6,500 |
30 June 2022 | 1.7550 | 1.7550 | 1.7100 | 1.7100 | 1.7100 | 4,326 |
29 June 2022 | 1.8700 | 1.8700 | 1.7850 | 1.7900 | 1.7900 | 6,522 |
28 June 2022 | 1.8250 | 1.8300 | 1.8250 | 1.8300 | 1.8300 | 7,311 |
27 June 2022 | 1.7950 | 1.8800 | 1.7050 | 1.8800 | 1.8800 | 29,995 |
24 June 2022 | 1.7950 | 1.8000 | 1.7650 | 1.7650 | 1.7650 | 18,341 |
23 June 2022 | 1.8200 | 1.8200 | 1.7450 | 1.7950 | 1.7950 | 10,963 |
22 June 2022 | 1.7000 | 1.8350 | 1.7000 | 1.8350 | 1.8350 | 6,541 |
21 June 2022 | 1.6500 | 1.6850 | 1.6100 | 1.6500 | 1.6500 | 13,957 |
20 June 2022 | 1.7350 | 1.7350 | 1.6000 | 1.6500 | 1.6500 | 18,741 |
17 June 2022 | 1.8500 | 1.8500 | 1.7100 | 1.7300 | 1.7300 | 23,240 |
16 June 2022 | 1.8800 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 25,885 |
15 June 2022 | 1.9000 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 21,309 |
14 June 2022 | 2.1600 | 2.1600 | 1.8500 | 1.8700 | 1.8700 | 97,153 |
10 June 2022 | 2.3200 | 2.3200 | 2.2000 | 2.2600 | 2.2600 | 28,051 |
09 June 2022 | 2.2200 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 50,510 |
08 June 2022 | 2.0800 | 2.3000 | 2.0800 | 2.2000 | 2.2000 | 45,547 |
07 June 2022 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 6,629 |
06 June 2022 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 9,959 |
03 June 2022 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 23,688 |
02 June 2022 | 2.2200 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 12,641 |
01 June 2022 | 2.2500 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 7,414 |
31 May 2022 | 2.1700 | 2.2200 | 2.1100 | 2.2200 | 2.2200 | 14,765 |
30 May 2022 | 2.1100 | 2.1900 | 2.1100 | 2.1600 | 2.1600 | 14,675 |
27 May 2022 | 2.1500 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 24,020 |
26 May 2022 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 11,729 |
25 May 2022 | 2.1400 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 11,506 |
24 May 2022 | 2.2000 | 2.2000 | 2.0200 | 2.0200 | 2.0200 | 20,164 |
23 May 2022 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 9,055 |
20 May 2022 | 2.1500 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 25,980 |
19 May 2022 | 2.3100 | 2.3100 | 2.1350 | 2.1500 | 2.1500 | 46,487 |
18 May 2022 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 18,543 |
17 May 2022 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 4,461 |
16 May 2022 | 2.3400 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | 14,732 |
13 May 2022 | 2.1500 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 36,860 |
12 May 2022 | 2.1500 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 50,626 |
11 May 2022 | 2.3000 | 2.3000 | 2.1400 | 2.1400 | 2.1400 | 28,227 |
10 May 2022 | 2.3500 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 42,650 |
09 May 2022 | 2.5000 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 22,985 |
06 May 2022 | 2.5900 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 12,905 |
05 May 2022 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 1,107 |
04 May 2022 | 2.5800 | 2.5800 | 2.4700 | 2.5000 | 2.5000 | 38,379 |
03 May 2022 | 2.6300 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 28,106 |
02 May 2022 | 2.5400 | 2.6400 | 2.5400 | 2.6100 | 2.6100 | 37,923 |
29 Apr 2022 | 2.8000 | 2.8000 | 2.5500 | 2.5500 | 2.5500 | 19,125 |
28 Apr 2022 | 2.5000 | 2.8000 | 2.5000 | 2.7200 | 2.7200 | 44,071 |
27 Apr 2022 | 2.5400 | 2.6100 | 2.3500 | 2.5000 | 2.5000 | 76,940 |
26 Apr 2022 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 46,067 |
22 Apr 2022 | 2.7500 | 2.7700 | 2.7100 | 2.7100 | 2.7100 | 20,704 |
21 Apr 2022 | 2.8200 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 11,678 |
20 Apr 2022 | 2.9500 | 3.0000 | 2.7900 | 2.7900 | 2.7900 | 38,871 |
19 Apr 2022 | 2.5600 | 2.9000 | 2.5600 | 2.9000 | 2.9000 | 100,119 |
14 Apr 2022 | 2.2000 | 2.4100 | 2.2000 | 2.4100 | 2.4100 | 37,736 |
13 Apr 2022 | 2.1000 | 2.2100 | 2.0800 | 2.1300 | 2.1300 | 34,525 |
12 Apr 2022 | 2.1000 | 2.1500 | 2.0500 | 2.1100 | 2.1100 | 47,752 |
11 Apr 2022 | 2.1500 | 2.1500 | 1.9800 | 2.0500 | 2.0500 | 104,784 |
08 Apr 2022 | 2.3000 | 2.3000 | 2.1400 | 2.1500 | 2.1500 | 26,191 |
07 Apr 2022 | 2.3400 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 14,284 |
06 Apr 2022 | 2.3400 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 17,007 |
05 Apr 2022 | 2.3000 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 54,921 |
04 Apr 2022 | 2.4200 | 2.4400 | 2.2700 | 2.2800 | 2.2800 | 51,525 |
01 Apr 2022 | 2.5300 | 2.5300 | 2.3500 | 2.3500 | 2.3500 | 57,332 |
31 Mar 2022 | 2.4000 | 2.4300 | 2.3000 | 2.4200 | 2.4200 | 55,191 |
30 Mar 2022 | 2.5500 | 2.5600 | 2.3800 | 2.3900 | 2.3900 | 75,620 |
29 Mar 2022 | 2.5800 | 2.5800 | 2.4800 | 2.5400 | 2.5400 | 77,073 |
28 Mar 2022 | 2.6300 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 4,881 |
25 Mar 2022 | 2.5700 | 2.6800 | 2.5700 | 2.6200 | 2.6200 | 16,290 |
24 Mar 2022 | 2.5700 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 6,945 |
23 Mar 2022 | 2.5200 | 2.6400 | 2.5200 | 2.5700 | 2.5700 | 18,689 |
22 Mar 2022 | 2.6700 | 2.7400 | 2.4500 | 2.5000 | 2.5000 | 69,789 |
21 Mar 2022 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 13,522 |
18 Mar 2022 | 2.6600 | 2.8000 | 2.6400 | 2.6500 | 2.6500 | 31,646 |
17 Mar 2022 | 2.4300 | 2.7100 | 2.4300 | 2.6000 | 2.6000 | 53,594 |
16 Mar 2022 | 2.5400 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | 21,881 |
15 Mar 2022 | 2.6300 | 2.6300 | 2.4400 | 2.5200 | 2.5200 | 44,416 |
14 Mar 2022 | 2.8000 | 2.8700 | 2.6800 | 2.6800 | 2.6800 | 16,076 |
11 Mar 2022 | 2.8400 | 2.8700 | 2.7000 | 2.7000 | 2.7000 | 11,330 |
10 Mar 2022 | 2.7500 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 22,342 |
09 Mar 2022 | 2.5000 | 2.7400 | 2.4300 | 2.7400 | 2.7400 | 29,587 |
08 Mar 2022 | 2.6000 | 2.6300 | 2.4100 | 2.4500 | 2.4500 | 70,262 |
07 Mar 2022 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 36,798 |
04 Mar 2022 | 2.8200 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 39,880 |
03 Mar 2022 | 2.8500 | 2.9900 | 2.7500 | 2.9000 | 2.9000 | 27,618 |
02 Mar 2022 | 2.8500 | 2.9500 | 2.6000 | 2.9500 | 2.9500 | 115,466 |
01 Mar 2022 | 3.0300 | 3.0700 | 2.8000 | 2.8400 | 2.8400 | 93,840 |
28 Feb 2022 | 3.0800 | 3.0800 | 2.8000 | 3.0300 | 3.0300 | 45,457 |
25 Feb 2022 | 3.0400 | 3.1500 | 3.0400 | 3.1100 | 3.1100 | 38,556 |
24 Feb 2022 | 3.1700 | 3.1700 | 2.8900 | 2.9200 | 2.9200 | 71,496 |
23 Feb 2022 | 3.0100 | 3.1900 | 3.0100 | 3.1500 | 3.1500 | 37,403 |
22 Feb 2022 | 3.0000 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 54,683 |
21 Feb 2022 | 3.2500 | 3.2500 | 2.9900 | 3.1000 | 3.1000 | 53,094 |
18 Feb 2022 | 3.1300 | 3.2800 | 2.8600 | 3.2800 | 3.2800 | 116,020 |
17 Feb 2022 | 3.3000 | 3.3100 | 3.1200 | 3.1200 | 3.1200 | 20,295 |
16 Feb 2022 | 3.2200 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 14,333 |
15 Feb 2022 | 3.2100 | 3.3400 | 3.2000 | 3.2200 | 3.2200 | 21,307 |
14 Feb 2022 | 3.3800 | 3.4700 | 3.2000 | 3.2000 | 3.2000 | 34,217 |
11 Feb 2022 | 3.3600 | 3.4400 | 3.3600 | 3.3700 | 3.3700 | 11,490 |
10 Feb 2022 | 3.3200 | 3.4400 | 3.3000 | 3.3700 | 3.3700 | 42,017 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |