Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 2.4900 | 2.5300 | 2.4700 | 2.4800 | 2.4800 | 2,952,123 |
13 May 2022 | 2.4500 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 5,356,936 |
12 May 2022 | 2.4400 | 2.4600 | 2.3700 | 2.4100 | 2.4100 | 3,928,965 |
11 May 2022 | 2.3800 | 2.4900 | 2.3500 | 2.4600 | 2.4600 | 7,798,947 |
10 May 2022 | 2.3100 | 2.3900 | 2.2700 | 2.3800 | 2.3800 | 4,996,411 |
09 May 2022 | 2.4200 | 2.4300 | 2.3100 | 2.3500 | 2.3500 | 5,507,473 |
06 May 2022 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 5,812,859 |
05 May 2022 | 2.6000 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 6,770,523 |
04 May 2022 | 2.6000 | 2.6700 | 2.5750 | 2.5900 | 2.5900 | 6,148,319 |
03 May 2022 | 2.5800 | 2.6050 | 2.5500 | 2.5700 | 2.5700 | 4,395,637 |
02 May 2022 | 2.6600 | 2.6800 | 2.5900 | 2.6000 | 2.6000 | 3,923,205 |
29 Apr 2022 | 2.7300 | 2.7500 | 2.6800 | 2.6900 | 2.6900 | 4,037,243 |
28 Apr 2022 | 2.7200 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 2,005,098 |
27 Apr 2022 | 2.7200 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 3,207,757 |
26 Apr 2022 | 2.7600 | 2.8000 | 2.7300 | 2.7600 | 2.7600 | 2,876,060 |
22 Apr 2022 | 2.8500 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 5,529,269 |
21 Apr 2022 | 2.9200 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 5,648,849 |
20 Apr 2022 | 2.9300 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 4,367,633 |
19 Apr 2022 | 2.8700 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 3,206,065 |
14 Apr 2022 | 2.9000 | 2.9250 | 2.8750 | 2.8900 | 2.8900 | 3,190,064 |
13 Apr 2022 | 2.8600 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 2,893,805 |
12 Apr 2022 | 2.9100 | 2.9150 | 2.8600 | 2.8700 | 2.8700 | 1,789,206 |
11 Apr 2022 | 2.9100 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 1,515,927 |
08 Apr 2022 | 2.9400 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 1,485,849 |
07 Apr 2022 | 2.9500 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 5,113,503 |
06 Apr 2022 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 3,510,628 |
05 Apr 2022 | 2.9500 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 2,313,682 |
04 Apr 2022 | 2.9300 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 2,818,847 |
01 Apr 2022 | 2.9600 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 2,597,034 |
31 Mar 2022 | 2.9500 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 5,221,797 |
30 Mar 2022 | 2.9800 | 3.0200 | 2.9300 | 2.9800 | 2.9800 | 4,080,008 |
29 Mar 2022 | 2.9500 | 2.9950 | 2.9300 | 2.9600 | 2.9600 | 2,228,327 |
28 Mar 2022 | 2.9400 | 2.9400 | 2.9000 | 2.9100 | 2.9100 | 2,226,993 |
25 Mar 2022 | 2.9000 | 2.9500 | 2.8600 | 2.9200 | 2.9200 | 1,966,995 |
24 Mar 2022 | 2.8700 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 2,883,897 |
23 Mar 2022 | 2.8800 | 2.9300 | 2.8600 | 2.8900 | 2.8900 | 2,540,093 |
22 Mar 2022 | 2.8500 | 2.8700 | 2.8200 | 2.8600 | 2.8600 | 2,154,443 |
21 Mar 2022 | 2.8400 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 4,579,632 |
18 Mar 2022 | 2.8000 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 5,128,519 |
17 Mar 2022 | 2.8100 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 4,025,853 |
16 Mar 2022 | 2.8000 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 3,274,338 |
15 Mar 2022 | 2.8100 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 4,930,405 |
14 Mar 2022 | 2.7600 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 2,753,259 |
11 Mar 2022 | 2.7700 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 3,605,789 |
10 Mar 2022 | 2.7200 | 2.8000 | 2.7100 | 2.7700 | 2.7700 | 3,488,408 |
09 Mar 2022 | 2.6900 | 2.7300 | 2.6700 | 2.7000 | 2.7000 | 4,406,941 |
08 Mar 2022 | 2.6600 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 4,425,021 |
07 Mar 2022 | 2.7300 | 2.7400 | 2.5900 | 2.6300 | 2.6300 | 5,259,016 |
04 Mar 2022 | 2.6500 | 2.7300 | 2.6400 | 2.7300 | 2.7300 | 3,935,322 |
03 Mar 2022 | 2.8200 | 2.8200 | 2.7100 | 2.7200 | 2.7200 | 3,915,341 |
03 Mar 2022 | 0.07 Dividend | |||||
02 Mar 2022 | 2.7800 | 2.8200 | 2.7700 | 2.7800 | 2.7100 | 5,195,351 |
01 Mar 2022 | 2.8100 | 2.8500 | 2.7800 | 2.8000 | 2.7295 | 5,754,579 |
28 Feb 2022 | 2.8100 | 2.8400 | 2.7650 | 2.7900 | 2.7197 | 5,050,454 |
25 Feb 2022 | 2.8500 | 2.9100 | 2.7600 | 2.7700 | 2.7003 | 4,154,836 |
24 Feb 2022 | 2.8500 | 2.9200 | 2.7300 | 2.7400 | 2.6710 | 7,570,442 |
23 Feb 2022 | 2.6400 | 2.7300 | 2.6400 | 2.7100 | 2.6418 | 3,943,101 |
22 Feb 2022 | 2.6200 | 2.7000 | 2.6200 | 2.6500 | 2.5833 | 3,861,752 |
21 Feb 2022 | 2.6200 | 2.7200 | 2.6100 | 2.6900 | 2.6223 | 3,761,007 |
18 Feb 2022 | 2.7200 | 2.7500 | 2.6850 | 2.7100 | 2.6418 | 2,309,773 |
17 Feb 2022 | 2.8100 | 2.8400 | 2.7450 | 2.7500 | 2.6808 | 4,242,034 |
16 Feb 2022 | 2.8400 | 2.8400 | 2.7900 | 2.8300 | 2.7587 | 2,887,626 |
15 Feb 2022 | 2.7500 | 2.8300 | 2.7500 | 2.8000 | 2.7295 | 1,799,853 |
14 Feb 2022 | 2.7800 | 2.8200 | 2.7600 | 2.8000 | 2.7295 | 2,216,903 |
11 Feb 2022 | 2.8100 | 2.8650 | 2.7900 | 2.8000 | 2.7295 | 2,803,669 |
10 Feb 2022 | 2.8600 | 2.8800 | 2.8200 | 2.8700 | 2.7977 | 3,256,195 |
09 Feb 2022 | 2.7800 | 2.8500 | 2.7800 | 2.8400 | 2.7685 | 3,751,000 |
08 Feb 2022 | 2.8000 | 2.8400 | 2.7800 | 2.8000 | 2.7295 | 2,809,449 |
07 Feb 2022 | 2.7000 | 2.8400 | 2.7000 | 2.8000 | 2.7295 | 4,307,352 |
04 Feb 2022 | 2.7000 | 2.7500 | 2.6800 | 2.7500 | 2.6808 | 3,397,381 |
03 Feb 2022 | 2.7100 | 2.7300 | 2.6050 | 2.6700 | 2.6028 | 5,036,754 |
02 Feb 2022 | 2.6700 | 2.7400 | 2.6700 | 2.7200 | 2.6515 | 2,759,086 |
01 Feb 2022 | 2.6800 | 2.7100 | 2.6500 | 2.6800 | 2.6125 | 3,620,848 |
31 Jan 2022 | 2.4900 | 2.6650 | 2.4900 | 2.6200 | 2.5540 | 6,017,407 |
28 Jan 2022 | 2.4700 | 2.5400 | 2.4000 | 2.5300 | 2.4663 | 10,247,570 |
27 Jan 2022 | 2.6000 | 2.6400 | 2.4000 | 2.4200 | 2.3591 | 4,642,830 |
25 Jan 2022 | 2.5500 | 2.6000 | 2.5200 | 2.5400 | 2.4760 | 5,381,630 |
24 Jan 2022 | 2.5800 | 2.6600 | 2.5700 | 2.6200 | 2.5540 | 2,615,551 |
21 Jan 2022 | 2.6500 | 2.6750 | 2.6200 | 2.6200 | 2.5540 | 3,219,535 |
20 Jan 2022 | 2.6800 | 2.7200 | 2.6750 | 2.7000 | 2.6320 | 1,792,642 |
19 Jan 2022 | 2.7100 | 2.7600 | 2.7000 | 2.7200 | 2.6515 | 2,082,852 |
18 Jan 2022 | 2.7200 | 2.7900 | 2.7100 | 2.7500 | 2.6808 | 2,069,186 |
17 Jan 2022 | 2.6800 | 2.7400 | 2.6550 | 2.7300 | 2.6613 | 1,468,845 |
14 Jan 2022 | 2.7300 | 2.7400 | 2.6800 | 2.6800 | 2.6125 | 1,613,085 |
13 Jan 2022 | 2.7500 | 2.7900 | 2.7500 | 2.7500 | 2.6808 | 1,319,664 |
12 Jan 2022 | 2.8500 | 2.8500 | 2.7500 | 2.7700 | 2.7003 | 2,636,336 |
11 Jan 2022 | 2.7600 | 2.8100 | 2.7600 | 2.7600 | 2.6905 | 1,162,547 |
10 Jan 2022 | 2.7900 | 2.8100 | 2.7700 | 2.8000 | 2.7295 | 1,479,691 |
07 Jan 2022 | 2.8100 | 2.8550 | 2.7800 | 2.8200 | 2.7490 | 1,450,553 |
06 Jan 2022 | 2.8100 | 2.8400 | 2.7850 | 2.7900 | 2.7197 | 2,199,135 |
05 Jan 2022 | 2.9600 | 2.9800 | 2.8200 | 2.8400 | 2.7685 | 4,874,580 |
04 Jan 2022 | 2.9200 | 2.9600 | 2.9000 | 2.9500 | 2.8757 | 2,435,317 |
31 Dec 2021 | 2.9300 | 2.9500 | 2.9100 | 2.9100 | 2.8367 | 1,468,575 |
30 Dec 2021 | 2.8500 | 2.9200 | 2.8400 | 2.9200 | 2.8465 | 1,665,406 |
29 Dec 2021 | 2.8400 | 2.8600 | 2.8300 | 2.8400 | 2.7685 | 1,552,765 |
24 Dec 2021 | 2.8100 | 2.8200 | 2.8000 | 2.8100 | 2.7392 | 544,856 |
23 Dec 2021 | 2.7900 | 2.8200 | 2.7900 | 2.7900 | 2.7197 | 1,744,195 |
22 Dec 2021 | 2.6900 | 2.7800 | 2.6900 | 2.7700 | 2.7003 | 2,069,809 |
21 Dec 2021 | 2.7000 | 2.7400 | 2.6700 | 2.7300 | 2.6613 | 4,630,104 |
20 Dec 2021 | 2.7700 | 2.7800 | 2.7100 | 2.7300 | 2.6613 | 2,998,748 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |