Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 1.2000 | 1.2300 | 1.1770 | 1.2300 | 1.2300 | 28,100 |
23 June 2022 | 1.1260 | 1.1500 | 1.1260 | 1.1340 | 1.1340 | 9,200 |
22 June 2022 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 9,200 |
21 June 2022 | 1.2100 | 1.2640 | 1.2000 | 1.2000 | 1.2000 | 118,800 |
17 June 2022 | 1.1430 | 1.2000 | 1.1430 | 1.2000 | 1.2000 | 6,300 |
16 June 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 900 |
15 June 2022 | 1.0000 | 1.2600 | 1.0000 | 1.2500 | 1.2500 | 12,300 |
14 June 2022 | 1.3200 | 1.3640 | 1.2600 | 1.2600 | 1.2600 | 6,500 |
13 June 2022 | 1.4690 | 1.4690 | 1.2900 | 1.2900 | 1.2900 | 26,000 |
10 June 2022 | 1.1900 | 1.6780 | 1.1900 | 1.6580 | 1.6580 | 9,000 |
09 June 2022 | 1.7300 | 1.7300 | 1.7000 | 1.7060 | 1.7060 | 9,800 |
08 June 2022 | 1.6570 | 1.6850 | 1.6510 | 1.6850 | 1.6850 | 4,000 |
07 June 2022 | 1.6300 | 1.6400 | 1.5800 | 1.5970 | 1.5970 | 12,400 |
06 June 2022 | 1.7200 | 1.7360 | 1.6500 | 1.6500 | 1.6500 | 15,300 |
03 June 2022 | 1.4000 | 1.7020 | 1.4000 | 1.6400 | 1.6400 | 16,900 |
02 June 2022 | 1.7200 | 1.7420 | 1.7150 | 1.7150 | 1.7150 | 8,400 |
01 June 2022 | 1.8920 | 1.8920 | 1.7300 | 1.7300 | 1.7300 | 24,800 |
31 May 2022 | 1.8170 | 1.8600 | 1.7600 | 1.8600 | 1.8600 | 19,500 |
27 May 2022 | 1.7500 | 1.7800 | 1.6500 | 1.6500 | 1.6500 | 9,500 |
26 May 2022 | 1.5150 | 1.7700 | 1.5150 | 1.7700 | 1.7700 | 12,800 |
25 May 2022 | 1.7700 | 1.8450 | 1.7600 | 1.7970 | 1.7970 | 6,200 |
24 May 2022 | 1.8120 | 1.8700 | 1.8120 | 1.8700 | 1.8700 | 2,800 |
23 May 2022 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 1,000 |
20 May 2022 | 1.9750 | 1.9900 | 1.8300 | 1.8400 | 1.8400 | 8,000 |
19 May 2022 | 1.8500 | 1.9900 | 1.8500 | 1.9660 | 1.9660 | 9,800 |
18 May 2022 | 1.8800 | 1.8800 | 1.8640 | 1.8800 | 1.8800 | 2,700 |
17 May 2022 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 9,000 |
16 May 2022 | 1.7500 | 1.8430 | 1.7500 | 1.8430 | 1.8430 | 2,200 |
13 May 2022 | 1.7660 | 1.8800 | 1.7660 | 1.8320 | 1.8320 | 8,300 |
12 May 2022 | 1.7000 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 47,200 |
11 May 2022 | 1.8500 | 2.0500 | 1.8100 | 1.8100 | 1.8100 | 7,900 |
10 May 2022 | 2.0300 | 2.1450 | 1.9240 | 2.1300 | 2.1300 | 5,900 |
09 May 2022 | 2.2050 | 2.2050 | 1.8100 | 1.8140 | 1.8140 | 14,600 |
06 May 2022 | 2.1870 | 2.3280 | 2.1870 | 2.2680 | 2.2680 | 9,300 |
05 May 2022 | 2.4500 | 2.4500 | 2.2500 | 2.2670 | 2.2670 | 2,100 |
04 May 2022 | 2.4080 | 2.4080 | 2.3800 | 2.4000 | 2.4000 | 4,100 |
03 May 2022 | 2.4030 | 2.4280 | 2.3710 | 2.4280 | 2.4280 | 1,400 |
02 May 2022 | 2.4940 | 2.4940 | 2.3500 | 2.3800 | 2.3800 | 5,700 |
29 Apr 2022 | 2.4300 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 2,300 |
28 Apr 2022 | 2.5500 | 2.6120 | 2.5440 | 2.6120 | 2.6120 | 3,400 |
27 Apr 2022 | 2.4770 | 2.5280 | 2.4000 | 2.5000 | 2.5000 | 8,900 |
26 Apr 2022 | 2.6350 | 2.6350 | 2.4760 | 2.5400 | 2.5400 | 30,500 |
25 Apr 2022 | 2.7220 | 2.7220 | 2.6100 | 2.6100 | 2.6100 | 5,100 |
22 Apr 2022 | 2.9000 | 2.9000 | 2.7000 | 2.7810 | 2.7810 | 11,500 |
21 Apr 2022 | 3.0360 | 3.0920 | 2.9210 | 2.9220 | 2.9220 | 6,900 |
20 Apr 2022 | 3.1370 | 3.1370 | 3.0600 | 3.0940 | 3.0940 | 13,300 |
19 Apr 2022 | 3.0960 | 3.1360 | 3.0960 | 3.1360 | 3.1360 | 1,300 |
18 Apr 2022 | 3.1200 | 3.1200 | 2.9710 | 3.0400 | 3.0400 | 9,200 |
14 Apr 2022 | 3.2820 | 3.2820 | 3.1470 | 3.1470 | 3.1470 | 5,100 |
13 Apr 2022 | 2.9910 | 3.4100 | 2.9910 | 3.3520 | 3.3520 | 21,600 |
12 Apr 2022 | 2.7000 | 3.1200 | 2.7000 | 3.1000 | 3.1000 | 4,900 |
11 Apr 2022 | 2.9950 | 3.0270 | 2.9400 | 2.9800 | 2.9800 | 9,700 |
08 Apr 2022 | 2.5300 | 3.3510 | 2.2900 | 3.1900 | 3.1900 | 18,200 |
07 Apr 2022 | 2.8000 | 2.8680 | 2.8000 | 2.8670 | 2.8670 | 3,800 |
06 Apr 2022 | 2.8000 | 2.8500 | 2.7530 | 2.7600 | 2.7600 | 15,600 |
05 Apr 2022 | 2.9550 | 2.9780 | 2.9500 | 2.9780 | 2.9780 | 1,400 |
04 Apr 2022 | 2.9550 | 2.9900 | 2.9510 | 2.9510 | 2.9510 | 4,300 |
01 Apr 2022 | 2.8200 | 2.9500 | 2.8200 | 2.8910 | 2.8910 | 7,800 |
31 Mar 2022 | 2.9200 | 2.9200 | 2.8350 | 2.8350 | 2.8350 | 8,200 |
30 Mar 2022 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 7,700 |
29 Mar 2022 | 3.0000 | 3.0800 | 3.0000 | 3.0020 | 3.0020 | 12,600 |
28 Mar 2022 | 2.9500 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 32,700 |
25 Mar 2022 | 2.9600 | 2.9700 | 2.8580 | 2.8580 | 2.8580 | 2,600 |
24 Mar 2022 | 2.8130 | 2.8840 | 2.5500 | 2.8200 | 2.8200 | 43,900 |
23 Mar 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 500 |
22 Mar 2022 | 2.8610 | 2.8770 | 2.8500 | 2.8500 | 2.8500 | 3,200 |
21 Mar 2022 | 2.7210 | 2.7210 | 2.6650 | 2.6650 | 2.6650 | 2,000 |
18 Mar 2022 | 2.5500 | 2.8500 | 2.5500 | 2.8500 | 2.8500 | 9,700 |
17 Mar 2022 | 2.5630 | 2.7350 | 2.5630 | 2.7340 | 2.7340 | 3,000 |
16 Mar 2022 | 2.5370 | 2.6400 | 2.3400 | 2.5420 | 2.5420 | 1,500 |
15 Mar 2022 | 2.3610 | 2.3610 | 2.2500 | 2.2600 | 2.2600 | 4,100 |
14 Mar 2022 | 2.3500 | 2.4500 | 2.3260 | 2.3500 | 2.3500 | 38,000 |
11 Mar 2022 | 2.3660 | 2.3660 | 2.3500 | 2.3500 | 2.3500 | 8,000 |
10 Mar 2022 | 2.3900 | 2.5200 | 2.3500 | 2.4490 | 2.4490 | 9,400 |
09 Mar 2022 | 2.4770 | 2.5400 | 2.3500 | 2.5000 | 2.5000 | 13,700 |
08 Mar 2022 | 2.1500 | 2.7500 | 2.1500 | 2.3500 | 2.3500 | 8,200 |
07 Mar 2022 | 2.4500 | 2.5080 | 2.2500 | 2.2500 | 2.2500 | 25,100 |
04 Mar 2022 | 2.4100 | 2.4500 | 2.4100 | 2.4500 | 2.4500 | 2,500 |
03 Mar 2022 | 2.6820 | 2.6900 | 2.4100 | 2.4750 | 2.4750 | 5,900 |
02 Mar 2022 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 2,300 |
01 Mar 2022 | 2.8000 | 2.8500 | 2.6570 | 2.6900 | 2.6900 | 11,300 |
28 Feb 2022 | 2.2500 | 2.8000 | 2.2500 | 2.7500 | 2.7500 | 5,000 |
25 Feb 2022 | 2.6210 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 13,500 |
24 Feb 2022 | 2.5000 | 2.6000 | 2.2000 | 2.4100 | 2.4100 | 17,900 |
23 Feb 2022 | 2.6000 | 2.7900 | 2.3900 | 2.6780 | 2.6780 | 17,700 |
22 Feb 2022 | 2.5500 | 2.5710 | 2.3900 | 2.5050 | 2.5050 | 9,300 |
18 Feb 2022 | 2.7000 | 2.9800 | 2.5000 | 2.5000 | 2.5000 | 6,100 |
17 Feb 2022 | 2.8820 | 2.8820 | 2.7000 | 2.7260 | 2.7260 | 1,600 |
16 Feb 2022 | 2.9000 | 2.9150 | 2.8720 | 2.8720 | 2.8720 | 5,300 |
15 Feb 2022 | 2.8500 | 2.9360 | 2.8500 | 2.9070 | 2.9070 | 1,500 |
14 Feb 2022 | 2.7510 | 2.7510 | 2.6910 | 2.6910 | 2.6910 | 1,900 |
11 Feb 2022 | 2.9300 | 2.9300 | 2.6000 | 2.6360 | 2.6360 | 4,900 |
10 Feb 2022 | 2.8430 | 3.0000 | 2.7960 | 3.0000 | 3.0000 | 16,100 |
09 Feb 2022 | 2.6000 | 3.0050 | 2.6000 | 2.9670 | 2.9670 | 900 |
08 Feb 2022 | 2.7590 | 2.7900 | 2.7000 | 2.7900 | 2.7900 | 3,000 |
07 Feb 2022 | 2.9590 | 3.1900 | 2.5300 | 2.8720 | 2.8720 | 21,700 |
04 Feb 2022 | 2.5400 | 2.9700 | 2.5400 | 2.9000 | 2.9000 | 8,500 |
03 Feb 2022 | 2.6330 | 2.6500 | 2.6080 | 2.6100 | 2.6100 | 6,900 |
02 Feb 2022 | 2.9000 | 2.9000 | 2.5000 | 2.7330 | 2.7330 | 19,600 |
01 Feb 2022 | 2.9000 | 2.9000 | 2.4900 | 2.8370 | 2.8370 | 13,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |