Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
09 Feb 2022 | 3.3900 | 3.4000 | 3.2100 | 3.3200 | 3.3200 | 52,604 |
08 Feb 2022 | 3.3600 | 3.4800 | 3.3000 | 3.3900 | 3.3900 | 26,488 |
07 Feb 2022 | 3.4000 | 3.4200 | 3.2800 | 3.3600 | 3.3600 | 22,397 |
04 Feb 2022 | 3.5000 | 3.5500 | 3.3100 | 3.4200 | 3.4200 | 10,996 |
03 Feb 2022 | 3.7000 | 3.7300 | 3.4800 | 3.5000 | 3.5000 | 32,407 |
02 Feb 2022 | 3.7700 | 3.8500 | 3.7000 | 3.7200 | 3.7200 | 28,040 |
01 Feb 2022 | 3.6000 | 3.7700 | 3.6000 | 3.7400 | 3.7400 | 10,627 |
31 Jan 2022 | 3.5400 | 3.5800 | 3.3500 | 3.4800 | 3.4800 | 44,539 |
28 Jan 2022 | 3.4900 | 3.5700 | 3.1750 | 3.5000 | 3.5000 | 71,078 |
27 Jan 2022 | 3.6500 | 3.7150 | 3.3900 | 3.4100 | 3.4100 | 54,004 |
25 Jan 2022 | 3.5400 | 3.7000 | 3.4400 | 3.6600 | 3.6600 | 143,637 |
24 Jan 2022 | 3.7300 | 3.7300 | 3.4700 | 3.5300 | 3.5300 | 117,602 |
21 Jan 2022 | 3.7600 | 3.7600 | 3.6200 | 3.7600 | 3.7600 | 52,374 |
20 Jan 2022 | 3.7200 | 3.8200 | 3.7200 | 3.7500 | 3.7500 | 24,449 |
19 Jan 2022 | 3.7200 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 19,322 |
18 Jan 2022 | 3.7000 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 4,472 |
17 Jan 2022 | 3.6700 | 3.8800 | 3.6100 | 3.8100 | 3.8100 | 18,404 |
14 Jan 2022 | 3.7400 | 3.7400 | 3.5500 | 3.6000 | 3.6000 | 35,404 |
13 Jan 2022 | 3.8900 | 3.8900 | 3.6200 | 3.6800 | 3.6800 | 36,075 |
12 Jan 2022 | 3.6800 | 3.8400 | 3.6500 | 3.8400 | 3.8400 | 41,182 |
11 Jan 2022 | 3.7700 | 3.7700 | 3.5300 | 3.5300 | 3.5300 | 63,236 |
10 Jan 2022 | 4.0000 | 4.0700 | 3.7500 | 3.7500 | 3.7500 | 14,316 |
07 Jan 2022 | 3.9200 | 3.9300 | 3.7200 | 3.9300 | 3.9300 | 42,385 |
06 Jan 2022 | 3.9500 | 3.9700 | 3.7800 | 3.9300 | 3.9300 | 51,533 |
05 Jan 2022 | 4.1900 | 4.2900 | 4.0400 | 4.0400 | 4.0400 | 18,641 |
04 Jan 2022 | 4.4000 | 4.4000 | 4.0100 | 4.1200 | 4.1200 | 26,902 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |