Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 1.9400 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 33,300 |
30 June 2022 | 1.9000 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 85,500 |
29 June 2022 | 1.9300 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 90,400 |
28 June 2022 | 1.9500 | 1.9600 | 1.9300 | 1.9300 | 1.9300 | 37,400 |
27 June 2022 | 1.9500 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 83,200 |
24 June 2022 | 1.9400 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 55,500 |
23 June 2022 | 1.9300 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 20,400 |
22 June 2022 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 12,600 |
21 June 2022 | 1.9500 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 43,400 |
17 June 2022 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 59,100 |
16 June 2022 | 1.9800 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 76,600 |
15 June 2022 | 1.9900 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 28,600 |
14 June 2022 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 54,000 |
14 June 2022 | 0.016 Dividend | |||||
13 June 2022 | 2.0400 | 2.0500 | 1.9800 | 1.9900 | 1.9740 | 93,700 |
10 June 2022 | 2.0500 | 2.0900 | 2.0400 | 2.0600 | 2.0434 | 49,600 |
09 June 2022 | 2.1600 | 2.1600 | 2.0900 | 2.0900 | 2.0732 | 27,100 |
08 June 2022 | 2.1500 | 2.1500 | 2.1100 | 2.1300 | 2.1129 | 59,400 |
07 June 2022 | 2.1500 | 2.1600 | 2.1400 | 2.1500 | 2.1327 | 40,000 |
06 June 2022 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1327 | 70,800 |
03 June 2022 | 2.1900 | 2.1900 | 2.1400 | 2.1600 | 2.1426 | 71,700 |
02 June 2022 | 2.2400 | 2.2400 | 2.1600 | 2.1900 | 2.1724 | 69,800 |
01 June 2022 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1426 | 30,900 |
31 May 2022 | 2.2800 | 2.2800 | 2.1400 | 2.1500 | 2.1327 | 82,900 |
27 May 2022 | 2.1700 | 2.2200 | 2.1700 | 2.2000 | 2.1823 | 41,500 |
26 May 2022 | 2.2200 | 2.2400 | 2.1600 | 2.1900 | 2.1724 | 27,600 |
25 May 2022 | 2.0700 | 2.1300 | 2.0700 | 2.1300 | 2.1129 | 31,800 |
24 May 2022 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0633 | 23,600 |
23 May 2022 | 2.0500 | 2.1000 | 2.0400 | 2.0800 | 2.0633 | 84,700 |
20 May 2022 | 2.1000 | 2.1200 | 2.0800 | 2.0900 | 2.0732 | 65,100 |
19 May 2022 | 2.0900 | 2.1100 | 2.0700 | 2.1000 | 2.0831 | 35,100 |
18 May 2022 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | 2.0732 | 17,600 |
17 May 2022 | 2.1000 | 2.1200 | 2.0900 | 2.1200 | 2.1030 | 18,700 |
17 May 2022 | 0.017 Dividend | |||||
16 May 2022 | 2.1000 | 2.1400 | 2.1000 | 2.1200 | 2.0861 | 61,300 |
13 May 2022 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | 2.0763 | 37,800 |
12 May 2022 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.0763 | 55,900 |
11 May 2022 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.1058 | 26,600 |
10 May 2022 | 2.1300 | 2.1400 | 2.1100 | 2.1300 | 2.0959 | 17,600 |
09 May 2022 | 2.1600 | 2.1700 | 2.1100 | 2.1100 | 2.0763 | 162,700 |
06 May 2022 | 2.2100 | 2.2200 | 2.1600 | 2.1700 | 2.1353 | 36,300 |
05 May 2022 | 2.2400 | 2.2600 | 2.1900 | 2.2100 | 2.1747 | 53,800 |
04 May 2022 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2435 | 32,900 |
03 May 2022 | 2.2300 | 2.2700 | 2.2300 | 2.2700 | 2.2337 | 8,300 |
02 May 2022 | 2.2900 | 2.2900 | 2.2100 | 2.2600 | 2.2239 | 125,300 |
29 Apr 2022 | 2.3300 | 2.3300 | 2.2800 | 2.2900 | 2.2534 | 51,200 |
28 Apr 2022 | 2.3100 | 2.3100 | 2.2600 | 2.3000 | 2.2632 | 25,300 |
27 Apr 2022 | 2.3500 | 2.3500 | 2.2600 | 2.2900 | 2.2534 | 59,500 |
26 Apr 2022 | 2.3400 | 2.3400 | 2.2900 | 2.2900 | 2.2534 | 36,100 |
25 Apr 2022 | 2.3500 | 2.3500 | 2.3200 | 2.3300 | 2.2927 | 62,200 |
22 Apr 2022 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.3124 | 30,300 |
21 Apr 2022 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | 2.3124 | 28,400 |
20 Apr 2022 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3223 | 52,300 |
19 Apr 2022 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3321 | 58,300 |
19 Apr 2022 | 0.017 Dividend | |||||
18 Apr 2022 | 2.3800 | 2.3900 | 2.3500 | 2.3900 | 2.3350 | 77,700 |
14 Apr 2022 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.3057 | 11,400 |
13 Apr 2022 | 2.3600 | 2.3800 | 2.3500 | 2.3500 | 2.2960 | 34,800 |
12 Apr 2022 | 2.3800 | 2.3900 | 2.3700 | 2.3700 | 2.3155 | 30,500 |
11 Apr 2022 | 2.3800 | 2.3800 | 2.3200 | 2.3300 | 2.2764 | 24,200 |
08 Apr 2022 | 2.3700 | 2.4100 | 2.3700 | 2.3800 | 2.3253 | 16,200 |
07 Apr 2022 | 2.4100 | 2.4200 | 2.3900 | 2.3900 | 2.3350 | 45,500 |
06 Apr 2022 | 2.4600 | 2.4700 | 2.4100 | 2.4200 | 2.3644 | 49,800 |
05 Apr 2022 | 2.5000 | 2.5000 | 2.4400 | 2.4600 | 2.4034 | 36,500 |
04 Apr 2022 | 2.4600 | 2.4700 | 2.4400 | 2.4700 | 2.4132 | 52,400 |
01 Apr 2022 | 2.4500 | 2.4700 | 2.4300 | 2.4600 | 2.4034 | 29,000 |
31 Mar 2022 | 2.4400 | 2.4500 | 2.4200 | 2.4300 | 2.3741 | 33,500 |
30 Mar 2022 | 2.4200 | 2.4500 | 2.4100 | 2.4100 | 2.3546 | 63,200 |
29 Mar 2022 | 2.4100 | 2.4400 | 2.3900 | 2.4200 | 2.3644 | 95,900 |
28 Mar 2022 | 2.3700 | 2.4000 | 2.3600 | 2.3800 | 2.3253 | 40,300 |
25 Mar 2022 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3155 | 45,400 |
24 Mar 2022 | 2.3800 | 2.4100 | 2.3700 | 2.4000 | 2.3448 | 127,400 |
23 Mar 2022 | 2.3700 | 2.4100 | 2.3700 | 2.3900 | 2.3350 | 18,500 |
22 Mar 2022 | 2.3600 | 2.4000 | 2.3500 | 2.3900 | 2.3350 | 87,700 |
21 Mar 2022 | 2.3600 | 2.4000 | 2.3500 | 2.3500 | 2.2960 | 31,600 |
18 Mar 2022 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | 2.3350 | 80,300 |
17 Mar 2022 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.2960 | 29,700 |
16 Mar 2022 | 2.3200 | 2.3400 | 2.3200 | 2.3200 | 2.2667 | 32,600 |
15 Mar 2022 | 2.3200 | 2.3200 | 2.2900 | 2.3200 | 2.2667 | 22,600 |
15 Mar 2022 | 0.018 Dividend | |||||
14 Mar 2022 | 2.3600 | 2.3600 | 2.3200 | 2.3300 | 2.2588 | 10,600 |
11 Mar 2022 | 2.3700 | 2.3800 | 2.3600 | 2.3600 | 2.2879 | 27,100 |
10 Mar 2022 | 2.3900 | 2.3900 | 2.3400 | 2.3600 | 2.2879 | 89,000 |
09 Mar 2022 | 2.4000 | 2.4000 | 2.3400 | 2.3800 | 2.3073 | 79,100 |
08 Mar 2022 | 2.3300 | 2.3800 | 2.3200 | 2.3800 | 2.3073 | 99,300 |
07 Mar 2022 | 2.3600 | 2.3800 | 2.3100 | 2.3300 | 2.2588 | 119,500 |
04 Mar 2022 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 2.2685 | 93,800 |
03 Mar 2022 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.2879 | 19,500 |
02 Mar 2022 | 2.3200 | 2.3800 | 2.3200 | 2.3600 | 2.2879 | 166,000 |
01 Mar 2022 | 2.3100 | 2.3400 | 2.3000 | 2.3300 | 2.2588 | 174,300 |
28 Feb 2022 | 2.3000 | 2.3200 | 2.2800 | 2.3000 | 2.2298 | 105,200 |
25 Feb 2022 | 2.2700 | 2.2900 | 2.2400 | 2.2700 | 2.2007 | 84,100 |
24 Feb 2022 | 2.1900 | 2.2500 | 2.1500 | 2.2400 | 2.1716 | 482,300 |
23 Feb 2022 | 2.2900 | 2.2900 | 2.2500 | 2.2600 | 2.1910 | 76,700 |
22 Feb 2022 | 2.3000 | 2.3100 | 2.2800 | 2.3100 | 2.2394 | 49,100 |
18 Feb 2022 | 2.3600 | 2.3600 | 2.3000 | 2.3100 | 2.2394 | 51,000 |
17 Feb 2022 | 2.3300 | 2.4100 | 2.2900 | 2.3600 | 2.2879 | 159,000 |
16 Feb 2022 | 2.2500 | 2.4100 | 2.2500 | 2.3500 | 2.2782 | 371,600 |
15 Feb 2022 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.1716 | 41,100 |
15 Feb 2022 | 0.018 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |