Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 1.8400 | 1.8850 | 1.7600 | 1.7700 | 1.7700 | 2,532,213 |
28 June 2022 | 1.7750 | 1.8700 | 1.7650 | 1.8600 | 1.8600 | 2,841,475 |
27 June 2022 | 1.6400 | 1.7500 | 1.6300 | 1.7450 | 1.7450 | 4,385,073 |
24 June 2022 | 1.6350 | 1.6950 | 1.6350 | 1.6550 | 1.6550 | 6,714,165 |
23 June 2022 | 1.6950 | 1.6950 | 1.6200 | 1.6550 | 1.6550 | 5,105,297 |
22 June 2022 | 1.7300 | 1.7700 | 1.7050 | 1.7450 | 1.7450 | 9,849,306 |
21 June 2022 | 1.6800 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 4,821,303 |
20 June 2022 | 1.5800 | 1.6850 | 1.4350 | 1.6700 | 1.6700 | 7,278,999 |
17 June 2022 | 1.8150 | 1.8500 | 1.7050 | 1.7450 | 1.7450 | 6,649,856 |
16 June 2022 | 1.9250 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 1,756,832 |
15 June 2022 | 1.9500 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 3,013,894 |
14 June 2022 | 1.9800 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 5,371,127 |
10 June 2022 | 2.1200 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 1,373,751 |
09 June 2022 | 2.2100 | 2.2400 | 2.1300 | 2.1400 | 2.1400 | 3,786,041 |
08 June 2022 | 2.1900 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 2,864,241 |
07 June 2022 | 2.1300 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 2,495,303 |
06 June 2022 | 2.1400 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 2,459,277 |
03 June 2022 | 2.0700 | 2.1200 | 2.0700 | 2.1100 | 2.1100 | 3,225,712 |
02 June 2022 | 2.0400 | 2.0650 | 2.0100 | 2.0600 | 2.0600 | 2,801,445 |
01 June 2022 | 2.0700 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 2,248,756 |
31 May 2022 | 2.1000 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 4,679,204 |
30 May 2022 | 2.1000 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 4,240,356 |
27 May 2022 | 2.0200 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 3,939,484 |
26 May 2022 | 1.9950 | 2.0100 | 1.9700 | 1.9750 | 1.9750 | 2,316,319 |
25 May 2022 | 2.0000 | 2.0100 | 1.9650 | 1.9800 | 1.9800 | 3,140,155 |
24 May 2022 | 1.9900 | 2.0150 | 1.9500 | 1.9850 | 1.9850 | 3,562,421 |
23 May 2022 | 1.9150 | 1.9850 | 1.8800 | 1.9600 | 1.9600 | 8,588,452 |
20 May 2022 | 1.9150 | 1.9150 | 1.8600 | 1.8800 | 1.8800 | 1,647,177 |
19 May 2022 | 1.8700 | 1.8900 | 1.8350 | 1.8850 | 1.8850 | 2,529,143 |
18 May 2022 | 1.9500 | 1.9550 | 1.8850 | 1.8900 | 1.8900 | 2,687,965 |
17 May 2022 | 1.9400 | 1.9650 | 1.9300 | 1.9500 | 1.9500 | 5,063,368 |
16 May 2022 | 1.8750 | 1.9150 | 1.8750 | 1.8800 | 1.8800 | 3,320,887 |
13 May 2022 | 1.8500 | 1.8650 | 1.8250 | 1.8500 | 1.8500 | 2,770,240 |
12 May 2022 | 1.8400 | 1.9100 | 1.7950 | 1.7950 | 1.7950 | 3,940,648 |
11 May 2022 | 1.8400 | 1.8625 | 1.7550 | 1.8500 | 1.8500 | 4,360,447 |
10 May 2022 | 1.8200 | 1.8650 | 1.7750 | 1.8450 | 1.8450 | 7,356,337 |
09 May 2022 | 1.9750 | 2.0050 | 1.9100 | 1.9250 | 1.9250 | 3,845,950 |
06 May 2022 | 2.0500 | 2.0600 | 1.9650 | 1.9900 | 1.9900 | 4,535,783 |
05 May 2022 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 3,560,650 |
04 May 2022 | 2.0700 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 2,014,010 |
03 May 2022 | 2.1300 | 2.1300 | 2.0800 | 2.0800 | 2.0800 | 4,019,892 |
02 May 2022 | 2.0800 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 2,578,475 |
29 Apr 2022 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 1,683,040 |
28 Apr 2022 | 2.0700 | 2.1050 | 2.0400 | 2.0600 | 2.0600 | 1,827,295 |
27 Apr 2022 | 2.0000 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 2,085,283 |
26 Apr 2022 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | 2.0200 | 3,596,411 |
22 Apr 2022 | 2.2000 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 2,182,936 |
21 Apr 2022 | 2.2700 | 2.3100 | 2.2300 | 2.2600 | 2.2600 | 3,096,719 |
20 Apr 2022 | 2.2800 | 2.2800 | 2.1950 | 2.2500 | 2.2500 | 2,376,198 |
19 Apr 2022 | 2.2400 | 2.3350 | 2.2200 | 2.2900 | 2.2900 | 2,740,979 |
14 Apr 2022 | 2.1900 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 1,820,760 |
13 Apr 2022 | 2.1500 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 1,273,655 |
12 Apr 2022 | 2.0700 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 1,479,802 |
11 Apr 2022 | 2.0900 | 2.1150 | 2.0600 | 2.0800 | 2.0800 | 1,308,723 |
08 Apr 2022 | 2.0900 | 2.1250 | 2.0700 | 2.0700 | 2.0700 | 1,030,707 |
07 Apr 2022 | 2.1100 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | 1,380,945 |
06 Apr 2022 | 2.1600 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 2,233,389 |
05 Apr 2022 | 2.2000 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 1,359,757 |
04 Apr 2022 | 2.2300 | 2.2500 | 2.1800 | 2.2000 | 2.2000 | 2,526,963 |
01 Apr 2022 | 2.1000 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 2,297,526 |
31 Mar 2022 | 2.1400 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 3,912,016 |
30 Mar 2022 | 2.1600 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 2,181,735 |
29 Mar 2022 | 2.1600 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 2,948,892 |
28 Mar 2022 | 2.2000 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 2,824,462 |
25 Mar 2022 | 2.2600 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 5,613,950 |
24 Mar 2022 | 2.2600 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 1,645,173 |
23 Mar 2022 | 2.2400 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 3,497,330 |
22 Mar 2022 | 2.2400 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 3,016,773 |
21 Mar 2022 | 2.1700 | 2.2000 | 2.1100 | 2.1900 | 2.1900 | 2,146,246 |
18 Mar 2022 | 2.1700 | 2.1950 | 2.1200 | 2.1700 | 2.1700 | 6,203,559 |
17 Mar 2022 | 2.1900 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 3,111,941 |
16 Mar 2022 | 2.1500 | 2.2000 | 2.1100 | 2.1900 | 2.1900 | 2,210,755 |
15 Mar 2022 | 2.1900 | 2.2300 | 2.1400 | 2.1800 | 2.1800 | 3,274,181 |
14 Mar 2022 | 2.2000 | 2.2800 | 2.2000 | 2.2500 | 2.2500 | 2,758,626 |
11 Mar 2022 | 2.1200 | 2.2000 | 2.1200 | 2.1900 | 2.1900 | 3,704,568 |
10 Mar 2022 | 2.2000 | 2.2000 | 2.0200 | 2.1100 | 2.1100 | 7,281,792 |
09 Mar 2022 | 2.3900 | 2.3900 | 2.2700 | 2.2900 | 2.2900 | 3,117,204 |
08 Mar 2022 | 2.3500 | 2.3600 | 2.2300 | 2.3000 | 2.3000 | 6,577,421 |
07 Mar 2022 | 2.2700 | 2.4200 | 2.2400 | 2.3900 | 2.3900 | 6,984,456 |
04 Mar 2022 | 2.1800 | 2.2050 | 2.1350 | 2.1700 | 2.1700 | 3,895,478 |
03 Mar 2022 | 2.2000 | 2.2550 | 2.1900 | 2.2000 | 2.2000 | 4,178,925 |
02 Mar 2022 | 2.1900 | 2.2000 | 2.1300 | 2.1700 | 2.1700 | 5,211,131 |
01 Mar 2022 | 2.0800 | 2.1600 | 2.0800 | 2.1200 | 2.1200 | 5,973,985 |
28 Feb 2022 | 2.0300 | 2.0400 | 1.9850 | 2.0400 | 2.0400 | 5,025,588 |
25 Feb 2022 | 1.9700 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 4,089,050 |
24 Feb 2022 | 1.9400 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 3,197,665 |
23 Feb 2022 | 1.9050 | 1.9900 | 1.9050 | 1.9600 | 1.9600 | 3,758,135 |
22 Feb 2022 | 1.9050 | 1.9150 | 1.8550 | 1.9000 | 1.9000 | 2,705,793 |
21 Feb 2022 | 1.9300 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 2,743,686 |
18 Feb 2022 | 1.9500 | 1.9750 | 1.9250 | 1.9250 | 1.9250 | 1,681,182 |
17 Feb 2022 | 1.9800 | 1.9950 | 1.9300 | 1.9500 | 1.9500 | 2,745,931 |
16 Feb 2022 | 1.9200 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 1,758,076 |
15 Feb 2022 | 1.9600 | 1.9600 | 1.8950 | 1.9050 | 1.9050 | 2,463,453 |
14 Feb 2022 | 1.9600 | 2.0000 | 1.9600 | 1.9850 | 1.9850 | 3,456,591 |
11 Feb 2022 | 1.9700 | 1.9900 | 1.8950 | 1.9000 | 1.9000 | 2,642,911 |
10 Feb 2022 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 2,445,984 |
09 Feb 2022 | 1.9500 | 2.0100 | 1.9050 | 2.0000 | 2.0000 | 4,293,005 |
08 Feb 2022 | 2.0200 | 2.0200 | 1.9650 | 1.9650 | 1.9650 | 2,044,099 |
07 Feb 2022 | 2.0200 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 2,521,597 |
04 Feb 2022 | 2.0200 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 1,573,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |