Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 2.0500 | 2.1010 | 1.8800 | 2.0900 | 2.0900 | 10,400 |
23 June 2022 | 1.7980 | 1.9300 | 1.7980 | 1.8990 | 1.8990 | 33,800 |
22 June 2022 | 1.7700 | 1.8000 | 1.7300 | 1.7960 | 1.7960 | 23,200 |
21 June 2022 | 1.7100 | 1.8750 | 1.6000 | 1.7770 | 1.7770 | 21,600 |
17 June 2022 | 1.6880 | 1.6990 | 1.6600 | 1.6700 | 1.6700 | 8,100 |
16 June 2022 | 1.6700 | 1.7000 | 1.6400 | 1.6640 | 1.6640 | 87,700 |
15 June 2022 | 1.6200 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 33,400 |
14 June 2022 | 1.5300 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 19,800 |
13 June 2022 | 1.5000 | 1.6200 | 1.4120 | 1.5000 | 1.5000 | 23,300 |
10 June 2022 | 1.6500 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 33,700 |
09 June 2022 | 1.6300 | 1.7100 | 1.4600 | 1.6480 | 1.6480 | 44,200 |
08 June 2022 | 1.5500 | 1.7050 | 1.5400 | 1.6200 | 1.6200 | 133,400 |
07 June 2022 | 1.5400 | 1.5800 | 1.4000 | 1.5200 | 1.5200 | 55,200 |
06 June 2022 | 1.5300 | 1.5400 | 1.4100 | 1.4560 | 1.4560 | 21,500 |
03 June 2022 | 1.6400 | 1.7300 | 1.5100 | 1.5300 | 1.5300 | 118,200 |
02 June 2022 | 2.1000 | 2.1200 | 1.5100 | 1.5100 | 1.5100 | 289,600 |
01 June 2022 | 2.3500 | 2.3990 | 2.0500 | 2.0760 | 2.0760 | 215,500 |
31 May 2022 | 2.4000 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 42,700 |
27 May 2022 | 2.3500 | 2.3900 | 2.3200 | 2.3800 | 2.3800 | 35,700 |
26 May 2022 | 2.3100 | 2.3500 | 2.2600 | 2.3450 | 2.3450 | 65,700 |
25 May 2022 | 2.2400 | 2.3160 | 2.1900 | 2.2980 | 2.2980 | 34,200 |
24 May 2022 | 2.2860 | 2.3450 | 2.1200 | 2.1860 | 2.1860 | 58,000 |
23 May 2022 | 2.2750 | 2.3500 | 2.1800 | 2.2700 | 2.2700 | 130,600 |
20 May 2022 | 2.1000 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 39,400 |
19 May 2022 | 1.9600 | 2.0500 | 1.9000 | 2.0200 | 2.0200 | 45,700 |
18 May 2022 | 1.8100 | 1.9800 | 1.8000 | 1.9600 | 1.9600 | 37,900 |
17 May 2022 | 1.5700 | 1.8200 | 1.5700 | 1.8200 | 1.8200 | 53,000 |
16 May 2022 | 1.5000 | 1.6150 | 1.3700 | 1.5700 | 1.5700 | 107,400 |
13 May 2022 | 1.4300 | 1.5000 | 1.3910 | 1.4980 | 1.4980 | 59,800 |
12 May 2022 | 1.3300 | 1.4460 | 1.3200 | 1.3900 | 1.3900 | 37,800 |
11 May 2022 | 1.2710 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 8,300 |
10 May 2022 | 1.3300 | 1.3300 | 1.1870 | 1.2800 | 1.2800 | 44,600 |
09 May 2022 | 1.3300 | 1.3300 | 1.1700 | 1.1700 | 1.1700 | 41,200 |
06 May 2022 | 1.3550 | 1.3870 | 1.3000 | 1.3300 | 1.3300 | 30,300 |
05 May 2022 | 1.3200 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 15,600 |
04 May 2022 | 1.3600 | 1.4280 | 1.3600 | 1.4200 | 1.4200 | 7,300 |
03 May 2022 | 1.4000 | 1.4100 | 1.3850 | 1.3900 | 1.3900 | 5,300 |
02 May 2022 | 1.4600 | 1.4640 | 1.3500 | 1.4100 | 1.4100 | 21,600 |
29 Apr 2022 | 1.4000 | 1.4560 | 1.4000 | 1.4300 | 1.4300 | 15,200 |
28 Apr 2022 | 1.4100 | 1.4690 | 1.3800 | 1.4200 | 1.4200 | 34,100 |
27 Apr 2022 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 5,600 |
26 Apr 2022 | 1.6300 | 1.6300 | 1.4000 | 1.4700 | 1.4700 | 10,900 |
25 Apr 2022 | 1.5100 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 16,800 |
22 Apr 2022 | 1.6600 | 1.6600 | 1.5100 | 1.5100 | 1.5100 | 4,400 |
21 Apr 2022 | 1.7000 | 1.7000 | 1.5100 | 1.6300 | 1.6300 | 17,400 |
20 Apr 2022 | 1.6300 | 1.6420 | 1.5200 | 1.5300 | 1.5300 | 5,700 |
19 Apr 2022 | 1.5200 | 1.5780 | 1.5200 | 1.5300 | 1.5300 | 46,400 |
18 Apr 2022 | 1.5200 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 38,200 |
14 Apr 2022 | 1.5700 | 1.6430 | 1.5200 | 1.5200 | 1.5200 | 7,700 |
13 Apr 2022 | 1.6000 | 1.6180 | 1.5030 | 1.5430 | 1.5430 | 6,400 |
12 Apr 2022 | 1.7000 | 1.7470 | 1.5300 | 1.5700 | 1.5700 | 16,000 |
11 Apr 2022 | 1.6800 | 1.7450 | 1.6500 | 1.7100 | 1.7100 | 204,100 |
08 Apr 2022 | 1.7100 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 102,700 |
07 Apr 2022 | 1.7400 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 17,900 |
06 Apr 2022 | 1.7600 | 1.8200 | 1.6900 | 1.7450 | 1.7450 | 12,400 |
05 Apr 2022 | 1.7500 | 1.8700 | 1.6500 | 1.7500 | 1.7500 | 64,900 |
04 Apr 2022 | 1.6700 | 1.7300 | 1.6000 | 1.7100 | 1.7100 | 140,400 |
01 Apr 2022 | 1.7500 | 1.8100 | 1.6750 | 1.7010 | 1.7010 | 34,400 |
31 Mar 2022 | 1.7900 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 7,600 |
30 Mar 2022 | 1.7900 | 1.8250 | 1.7900 | 1.8250 | 1.8250 | 4,700 |
29 Mar 2022 | 1.7200 | 1.8500 | 1.7000 | 1.7800 | 1.7800 | 15,600 |
28 Mar 2022 | 1.7200 | 1.7420 | 1.6600 | 1.7400 | 1.7400 | 11,000 |
25 Mar 2022 | 1.7900 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 28,300 |
24 Mar 2022 | 1.7800 | 1.8500 | 1.7730 | 1.8200 | 1.8200 | 11,500 |
23 Mar 2022 | 1.6500 | 1.8500 | 1.6500 | 1.7800 | 1.7800 | 14,000 |
22 Mar 2022 | 1.7500 | 1.8200 | 1.6000 | 1.7500 | 1.7500 | 16,900 |
21 Mar 2022 | 1.9000 | 1.9000 | 1.7300 | 1.8100 | 1.8100 | 42,500 |
18 Mar 2022 | 1.9400 | 1.9400 | 1.6000 | 1.6000 | 1.6000 | 46,000 |
17 Mar 2022 | 2.0000 | 2.0000 | 1.6800 | 1.9200 | 1.9200 | 128,000 |
16 Mar 2022 | 1.7700 | 1.7800 | 1.6600 | 1.7170 | 1.7170 | 353,200 |
15 Mar 2022 | 1.8820 | 1.8900 | 1.6500 | 1.6830 | 1.6830 | 16,400 |
14 Mar 2022 | 1.9000 | 1.9400 | 1.7100 | 1.7200 | 1.7200 | 18,700 |
11 Mar 2022 | 1.8900 | 1.9650 | 1.8000 | 1.9380 | 1.9380 | 12,300 |
10 Mar 2022 | 1.8470 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 19,500 |
09 Mar 2022 | 1.7700 | 1.8850 | 1.7700 | 1.8500 | 1.8500 | 7,300 |
08 Mar 2022 | 1.8000 | 1.8830 | 1.7400 | 1.8100 | 1.8100 | 20,400 |
07 Mar 2022 | 1.7000 | 1.8890 | 1.7000 | 1.7900 | 1.7900 | 23,000 |
04 Mar 2022 | 1.8800 | 1.9150 | 1.7910 | 1.8000 | 1.8000 | 23,200 |
03 Mar 2022 | 1.9300 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 15,500 |
02 Mar 2022 | 1.9600 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 8,200 |
01 Mar 2022 | 1.9800 | 2.0600 | 1.9000 | 1.9900 | 1.9900 | 21,000 |
28 Feb 2022 | 1.9000 | 2.0500 | 1.8800 | 2.0200 | 2.0200 | 49,600 |
25 Feb 2022 | 1.8500 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 7,000 |
24 Feb 2022 | 1.8900 | 1.9490 | 1.8000 | 1.8800 | 1.8800 | 31,200 |
23 Feb 2022 | 2.0900 | 2.0900 | 1.9000 | 2.0100 | 2.0100 | 16,500 |
22 Feb 2022 | 1.8500 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 28,800 |
18 Feb 2022 | 2.0100 | 2.0100 | 1.7700 | 1.8400 | 1.8400 | 10,300 |
17 Feb 2022 | 1.8900 | 2.0360 | 1.8900 | 1.9300 | 1.9300 | 8,000 |
16 Feb 2022 | 1.9400 | 2.0210 | 1.8900 | 1.9500 | 1.9500 | 13,200 |
15 Feb 2022 | 1.9100 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 5,400 |
14 Feb 2022 | 1.8720 | 1.9300 | 1.8720 | 1.9100 | 1.9100 | 13,200 |
11 Feb 2022 | 1.9200 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 13,600 |
10 Feb 2022 | 1.9500 | 2.1000 | 1.8900 | 1.9200 | 1.9200 | 28,100 |
09 Feb 2022 | 1.8800 | 1.9300 | 1.8000 | 1.8800 | 1.8800 | 23,600 |
08 Feb 2022 | 1.9300 | 1.9300 | 1.7820 | 1.8900 | 1.8900 | 8,800 |
07 Feb 2022 | 1.9510 | 1.9510 | 1.8000 | 1.8400 | 1.8400 | 14,000 |
04 Feb 2022 | 1.6700 | 1.8800 | 1.6700 | 1.8800 | 1.8800 | 19,400 |
03 Feb 2022 | 1.8900 | 1.8900 | 1.7400 | 1.7600 | 1.7600 | 7,500 |
02 Feb 2022 | 1.9400 | 1.9600 | 1.8700 | 1.9000 | 1.9000 | 14,700 |
01 Feb 2022 | 1.9600 | 1.9800 | 1.8820 | 1.9700 | 1.9700 | 23,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |