Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
23 June 2022 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 70,279 |
22 June 2022 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 2,114 |
21 June 2022 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 4,861 |
20 June 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 3,000 |
17 June 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
16 June 2022 | 2.2600 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 201,313 |
15 June 2022 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 498 |
14 June 2022 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 1,963 |
10 June 2022 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 63 |
09 June 2022 | 2.4200 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 21,181 |
08 June 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
07 June 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 30,102 |
06 June 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
03 June 2022 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | 2.5000 | 1,839 |
02 June 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
01 June 2022 | 2.5600 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 475 |
31 May 2022 | 2.5500 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 10,540 |
30 May 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 117 |
27 May 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
26 May 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
25 May 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
24 May 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
23 May 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
20 May 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 27,798 |
19 May 2022 | 2.5100 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 1,145 |
18 May 2022 | 2.5300 | 2.5800 | 2.5300 | 2.5800 | 2.5800 | 946 |
17 May 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 112 |
16 May 2022 | 2.5650 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 5,590 |
13 May 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 7 |
12 May 2022 | 2.6800 | 2.6800 | 2.4800 | 2.4800 | 2.4800 | 7,243 |
11 May 2022 | 2.5500 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 5,677 |
10 May 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
09 May 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1,350 |
06 May 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
05 May 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
04 May 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
03 May 2022 | 2.7300 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 3,634 |
02 May 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
29 Apr 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 692 |
28 Apr 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 643 |
27 Apr 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 70 |
26 Apr 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 3 |
22 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
21 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
20 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
19 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 5,888 |
14 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 67 |
13 Apr 2022 | 2.7900 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 5,794 |
12 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
11 Apr 2022 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 42 |
08 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
07 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
06 Apr 2022 | 2.8500 | 2.8500 | 2.7800 | 2.8100 | 2.8100 | 1,732 |
05 Apr 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
04 Apr 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 4 |
01 Apr 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 35 |
31 Mar 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
30 Mar 2022 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 14,375 |
29 Mar 2022 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 14,698 |
28 Mar 2022 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | 2.8400 | 692 |
25 Mar 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
24 Mar 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 263 |
23 Mar 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 200 |
22 Mar 2022 | 2.8000 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 35,399 |
21 Mar 2022 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | 2.7700 | 880 |
18 Mar 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 891 |
17 Mar 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 511 |
16 Mar 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
15 Mar 2022 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 380 |
14 Mar 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1,388 |
11 Mar 2022 | 2.7500 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 18,058 |
10 Mar 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 184 |
09 Mar 2022 | 2.8000 | 2.8000 | 2.6900 | 2.6900 | 2.6900 | 368 |
08 Mar 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 38 |
07 Mar 2022 | 2.7750 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 910 |
04 Mar 2022 | 2.8000 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 19,704 |
03 Mar 2022 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | 2.8000 | 1,047 |
02 Mar 2022 | 2.7900 | 2.7900 | 2.7400 | 2.7900 | 2.7900 | 2,105 |
01 Mar 2022 | 2.7900 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | 1,134 |
28 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
25 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
24 Feb 2022 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 100 |
23 Feb 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
22 Feb 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 15,877 |
21 Feb 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 18,050 |
18 Feb 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
17 Feb 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
16 Feb 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
15 Feb 2022 | 2.7800 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 4,908 |
14 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
11 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
10 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
09 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
08 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
07 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
04 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
03 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
02 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
01 Feb 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |