Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 1.4600 | 1.4600 | 1.4135 | 1.4385 | 1.4385 | 19,095 |
26 May 2022 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 83,700 |
25 May 2022 | 1.4700 | 1.5000 | 1.4600 | 1.4770 | 1.4770 | 60,900 |
24 May 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5030 | 1.5030 | 110,300 |
23 May 2022 | 1.6000 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 80,800 |
20 May 2022 | 1.5100 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 24,200 |
19 May 2022 | 1.5270 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 44,800 |
18 May 2022 | 1.5200 | 1.5200 | 1.4730 | 1.5070 | 1.5070 | 33,200 |
17 May 2022 | 1.5470 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 55,600 |
16 May 2022 | 1.6500 | 1.6500 | 1.4908 | 1.5185 | 1.5185 | 56,200 |
13 May 2022 | 1.5330 | 1.6365 | 1.5100 | 1.5715 | 1.5715 | 67,400 |
12 May 2022 | 1.5300 | 1.5300 | 1.4600 | 1.4870 | 1.4870 | 93,600 |
11 May 2022 | 1.5100 | 1.6700 | 1.5100 | 1.6200 | 1.6200 | 42,300 |
10 May 2022 | 1.5500 | 1.6370 | 1.5350 | 1.5600 | 1.5600 | 30,500 |
09 May 2022 | 1.5800 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 74,500 |
06 May 2022 | 1.7170 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 23,000 |
05 May 2022 | 1.8950 | 1.8950 | 1.7300 | 1.7500 | 1.7500 | 43,800 |
04 May 2022 | 1.7600 | 1.8700 | 1.7600 | 1.8700 | 1.8700 | 56,100 |
03 May 2022 | 1.7500 | 1.8270 | 1.7000 | 1.8050 | 1.8050 | 63,300 |
02 May 2022 | 1.7090 | 1.7300 | 1.6800 | 1.7030 | 1.7030 | 69,600 |
29 Apr 2022 | 1.8300 | 1.8438 | 1.7800 | 1.7800 | 1.7800 | 26,600 |
28 Apr 2022 | 1.7280 | 1.8300 | 1.7000 | 1.8200 | 1.8200 | 27,500 |
27 Apr 2022 | 1.7345 | 1.7698 | 1.6800 | 1.6900 | 1.6900 | 68,800 |
26 Apr 2022 | 1.7800 | 1.8000 | 1.6900 | 1.7300 | 1.7300 | 167,400 |
25 Apr 2022 | 1.8000 | 1.9500 | 1.7100 | 1.7600 | 1.7600 | 190,400 |
22 Apr 2022 | 1.9269 | 1.9400 | 1.8500 | 1.8774 | 1.8774 | 45,800 |
21 Apr 2022 | 2.0000 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 83,900 |
20 Apr 2022 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 68,400 |
19 Apr 2022 | 2.1241 | 2.1241 | 2.0000 | 2.0200 | 2.0200 | 135,300 |
18 Apr 2022 | 2.2100 | 2.2330 | 2.1200 | 2.1400 | 2.1400 | 60,300 |
14 Apr 2022 | 2.2399 | 2.2700 | 2.1300 | 2.2000 | 2.2000 | 96,700 |
13 Apr 2022 | 2.2200 | 2.2800 | 2.1780 | 2.2600 | 2.2600 | 63,100 |
12 Apr 2022 | 2.2000 | 2.2100 | 2.1635 | 2.2000 | 2.2000 | 25,200 |
11 Apr 2022 | 2.2500 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 44,100 |
08 Apr 2022 | 2.0650 | 2.2400 | 2.0650 | 2.2400 | 2.2400 | 188,000 |
07 Apr 2022 | 2.0700 | 2.1000 | 2.0408 | 2.0900 | 2.0900 | 29,600 |
06 Apr 2022 | 2.1300 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 31,900 |
05 Apr 2022 | 2.1930 | 2.2010 | 2.0890 | 2.0890 | 2.0890 | 47,800 |
04 Apr 2022 | 2.1900 | 2.2100 | 2.1670 | 2.1700 | 2.1700 | 82,700 |
01 Apr 2022 | 2.1630 | 2.1865 | 2.1390 | 2.1865 | 2.1865 | 31,800 |
31 Mar 2022 | 2.2800 | 2.2800 | 2.1485 | 2.1650 | 2.1650 | 58,400 |
30 Mar 2022 | 2.2013 | 2.2550 | 2.1700 | 2.1900 | 2.1900 | 34,400 |
29 Mar 2022 | 2.2000 | 2.2185 | 2.1800 | 2.2185 | 2.2185 | 21,700 |
28 Mar 2022 | 2.3400 | 2.3400 | 2.2200 | 2.2485 | 2.2485 | 74,100 |
25 Mar 2022 | 2.3500 | 2.3500 | 2.2900 | 2.3330 | 2.3330 | 51,200 |
24 Mar 2022 | 2.4000 | 2.4000 | 2.3300 | 2.3343 | 2.3343 | 51,100 |
23 Mar 2022 | 2.3400 | 2.3600 | 2.2950 | 2.3530 | 2.3530 | 34,700 |
22 Mar 2022 | 2.4500 | 2.4500 | 2.2730 | 2.3100 | 2.3100 | 48,600 |
21 Mar 2022 | 2.3404 | 2.4900 | 2.3300 | 2.3900 | 2.3900 | 23,000 |
18 Mar 2022 | 2.4800 | 2.4800 | 2.3245 | 2.3370 | 2.3370 | 6,300 |
17 Mar 2022 | 2.2600 | 2.3900 | 2.2600 | 2.3270 | 2.3270 | 47,000 |
16 Mar 2022 | 2.0500 | 2.2530 | 2.0500 | 2.2310 | 2.2310 | 18,100 |
15 Mar 2022 | 2.1100 | 2.1600 | 2.0600 | 2.1200 | 2.1200 | 30,700 |
14 Mar 2022 | 2.3050 | 2.3050 | 2.1100 | 2.1400 | 2.1400 | 70,600 |
11 Mar 2022 | 2.2959 | 2.3000 | 2.2500 | 2.2795 | 2.2795 | 36,900 |
10 Mar 2022 | 2.3648 | 2.3648 | 2.2800 | 2.3300 | 2.3300 | 93,700 |
09 Mar 2022 | 2.2500 | 2.3085 | 2.2000 | 2.3085 | 2.3085 | 72,500 |
08 Mar 2022 | 2.4500 | 2.4981 | 2.2435 | 2.2700 | 2.2700 | 163,600 |
07 Mar 2022 | 2.4200 | 2.4500 | 2.3430 | 2.3890 | 2.3890 | 31,200 |
04 Mar 2022 | 2.3700 | 2.4200 | 2.3200 | 2.4200 | 2.4200 | 18,000 |
03 Mar 2022 | 2.2500 | 2.3700 | 2.2500 | 2.3435 | 2.3435 | 31,100 |
02 Mar 2022 | 2.4400 | 2.4400 | 2.3000 | 2.3699 | 2.3699 | 18,900 |
01 Mar 2022 | 2.2400 | 2.4300 | 2.2300 | 2.4035 | 2.4035 | 44,300 |
28 Feb 2022 | 2.2900 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 19,100 |
25 Feb 2022 | 2.2000 | 2.2605 | 2.1830 | 2.2605 | 2.2605 | 24,300 |
24 Feb 2022 | 2.2000 | 2.2300 | 2.1800 | 2.2200 | 2.2200 | 83,300 |
23 Feb 2022 | 2.3100 | 2.3100 | 2.1830 | 2.2000 | 2.2000 | 30,200 |
22 Feb 2022 | 2.3250 | 2.3250 | 2.1650 | 2.2000 | 2.2000 | 27,100 |
18 Feb 2022 | 2.3150 | 2.3300 | 2.2365 | 2.2436 | 2.2436 | 39,600 |
17 Feb 2022 | 2.2765 | 2.3300 | 2.1700 | 2.3100 | 2.3100 | 45,200 |
16 Feb 2022 | 2.3000 | 2.3000 | 2.2600 | 2.2700 | 2.2700 | 15,500 |
15 Feb 2022 | 2.2420 | 2.3400 | 2.2000 | 2.2700 | 2.2700 | 42,000 |
14 Feb 2022 | 2.3900 | 2.3900 | 2.2000 | 2.2500 | 2.2500 | 35,800 |
11 Feb 2022 | 2.2800 | 2.2800 | 2.1800 | 2.2500 | 2.2500 | 72,100 |
10 Feb 2022 | 2.2031 | 2.2800 | 2.1365 | 2.1700 | 2.1700 | 65,100 |
09 Feb 2022 | 2.2235 | 2.2475 | 2.1670 | 2.1970 | 2.1970 | 35,800 |
08 Feb 2022 | 2.2037 | 2.2370 | 2.2000 | 2.2270 | 2.2270 | 14,200 |
07 Feb 2022 | 2.1105 | 2.2100 | 2.1000 | 2.2030 | 2.2030 | 71,400 |
04 Feb 2022 | 2.0200 | 2.2400 | 2.0200 | 2.1100 | 2.1100 | 20,800 |
03 Feb 2022 | 2.1689 | 2.2037 | 2.1200 | 2.1400 | 2.1400 | 18,100 |
02 Feb 2022 | 2.2500 | 2.2500 | 2.1700 | 2.2070 | 2.2070 | 30,400 |
01 Feb 2022 | 2.2900 | 2.2900 | 2.2020 | 2.2300 | 2.2300 | 19,900 |
31 Jan 2022 | 2.1800 | 2.2165 | 2.1715 | 2.2165 | 2.2165 | 15,800 |
28 Jan 2022 | 2.1896 | 2.1896 | 2.1071 | 2.1641 | 2.1641 | 78,500 |
27 Jan 2022 | 2.1100 | 2.2600 | 2.1100 | 2.2100 | 2.2100 | 31,000 |
26 Jan 2022 | 2.3400 | 2.3600 | 2.2100 | 2.2365 | 2.2365 | 8,700 |
25 Jan 2022 | 2.2400 | 2.3865 | 2.2400 | 2.3600 | 2.3600 | 44,800 |
24 Jan 2022 | 2.2750 | 2.2750 | 2.1340 | 2.2600 | 2.2600 | 76,100 |
21 Jan 2022 | 2.4000 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 80,900 |
20 Jan 2022 | 2.5800 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 15,800 |
19 Jan 2022 | 2.4380 | 2.4800 | 2.3900 | 2.4600 | 2.4600 | 62,700 |
18 Jan 2022 | 2.2200 | 2.4060 | 2.2200 | 2.3890 | 2.3890 | 88,600 |
14 Jan 2022 | 2.4200 | 2.4200 | 2.3510 | 2.3700 | 2.3700 | 9,000 |
13 Jan 2022 | 2.3500 | 2.5100 | 2.3500 | 2.4500 | 2.4500 | 111,500 |
12 Jan 2022 | 2.4530 | 2.4730 | 2.4300 | 2.4700 | 2.4700 | 12,700 |
11 Jan 2022 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 54,600 |
10 Jan 2022 | 2.3726 | 2.3726 | 2.3300 | 2.3700 | 2.3700 | 15,000 |
07 Jan 2022 | 2.3503 | 2.3900 | 2.2600 | 2.3800 | 2.3800 | 14,800 |
06 Jan 2022 | 2.3400 | 2.3700 | 2.3310 | 2.3490 | 2.3490 | 12,700 |
05 Jan 2022 | 2.5300 | 2.5300 | 2.3700 | 2.3700 | 2.3700 | 18,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |