Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 2.2400 | 2.2900 | 2.1000 | 2.2000 | 2.2000 | 110,500 |
28 June 2022 | 2.3400 | 2.4600 | 2.2500 | 2.2500 | 2.2500 | 29,100 |
27 June 2022 | 2.4200 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 64,100 |
24 June 2022 | 2.4200 | 2.5700 | 2.4200 | 2.4200 | 2.4200 | 43,300 |
23 June 2022 | 2.5000 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 31,800 |
22 June 2022 | 2.4600 | 2.6300 | 2.4600 | 2.5500 | 2.5500 | 11,600 |
21 June 2022 | 2.6100 | 2.6300 | 2.4800 | 2.5400 | 2.5400 | 34,900 |
17 June 2022 | 2.3000 | 2.6600 | 2.2900 | 2.6600 | 2.6600 | 86,100 |
16 June 2022 | 2.5900 | 2.5900 | 2.3700 | 2.4200 | 2.4200 | 92,300 |
15 June 2022 | 2.5900 | 2.6600 | 2.5300 | 2.6000 | 2.6000 | 39,900 |
14 June 2022 | 2.5900 | 2.6400 | 2.5700 | 2.5700 | 2.5700 | 21,100 |
13 June 2022 | 2.7200 | 2.7200 | 2.5200 | 2.5500 | 2.5500 | 53,600 |
10 June 2022 | 2.7800 | 2.8600 | 2.6300 | 2.7500 | 2.7500 | 45,400 |
09 June 2022 | 2.8700 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 23,800 |
08 June 2022 | 2.9000 | 2.9500 | 2.8400 | 2.8800 | 2.8800 | 59,800 |
07 June 2022 | 2.5900 | 2.9000 | 2.5700 | 2.8200 | 2.8200 | 142,700 |
06 June 2022 | 2.7300 | 2.7900 | 2.5700 | 2.5700 | 2.5700 | 40,500 |
03 June 2022 | 2.7300 | 2.7800 | 2.6100 | 2.6600 | 2.6600 | 24,000 |
02 June 2022 | 2.8600 | 2.9300 | 2.7700 | 2.8200 | 2.8200 | 32,500 |
01 June 2022 | 2.6400 | 2.8500 | 2.6400 | 2.8300 | 2.8300 | 40,000 |
31 May 2022 | 2.5000 | 2.7200 | 2.5000 | 2.6500 | 2.6500 | 56,100 |
27 May 2022 | 2.7300 | 2.7800 | 2.4500 | 2.5200 | 2.5200 | 130,600 |
26 May 2022 | 2.7000 | 2.7700 | 2.5700 | 2.7200 | 2.7200 | 55,400 |
25 May 2022 | 2.5000 | 2.7300 | 2.4700 | 2.6500 | 2.6500 | 45,600 |
24 May 2022 | 2.6500 | 2.6500 | 2.5000 | 2.5300 | 2.5300 | 60,200 |
23 May 2022 | 2.7000 | 2.7700 | 2.5700 | 2.6900 | 2.6900 | 52,600 |
20 May 2022 | 2.8200 | 2.8200 | 2.7100 | 2.7200 | 2.7200 | 23,800 |
19 May 2022 | 2.8100 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | 29,200 |
18 May 2022 | 2.8100 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 46,100 |
17 May 2022 | 2.7300 | 2.9000 | 2.6100 | 2.8500 | 2.8500 | 72,200 |
16 May 2022 | 2.6700 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 14,700 |
13 May 2022 | 2.6600 | 2.7600 | 2.6200 | 2.7000 | 2.7000 | 42,300 |
12 May 2022 | 2.4400 | 2.6900 | 2.4400 | 2.6400 | 2.6400 | 33,800 |
11 May 2022 | 2.5200 | 2.5700 | 2.4200 | 2.5100 | 2.5100 | 65,900 |
10 May 2022 | 2.5100 | 2.6000 | 2.4200 | 2.5200 | 2.5200 | 90,200 |
09 May 2022 | 2.6200 | 2.6200 | 2.4300 | 2.5000 | 2.5000 | 140,100 |
06 May 2022 | 2.6600 | 2.7700 | 2.5800 | 2.6700 | 2.6700 | 110,400 |
05 May 2022 | 2.8400 | 2.8500 | 2.6400 | 2.6700 | 2.6700 | 90,800 |
04 May 2022 | 2.7500 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | 39,900 |
03 May 2022 | 2.7700 | 2.8700 | 2.6400 | 2.7200 | 2.7200 | 102,400 |
02 May 2022 | 2.7300 | 2.7800 | 2.6000 | 2.7800 | 2.7800 | 208,600 |
29 Apr 2022 | 2.4900 | 2.7000 | 2.4500 | 2.6600 | 2.6600 | 316,700 |
28 Apr 2022 | 2.3800 | 2.5000 | 2.3300 | 2.4600 | 2.4600 | 198,800 |
27 Apr 2022 | 2.2800 | 2.4300 | 2.2700 | 2.3700 | 2.3700 | 119,700 |
26 Apr 2022 | 2.3300 | 2.3400 | 2.2400 | 2.2500 | 2.2500 | 85,100 |
25 Apr 2022 | 2.3400 | 2.3600 | 2.2900 | 2.3300 | 2.3300 | 66,100 |
22 Apr 2022 | 2.4300 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 92,500 |
21 Apr 2022 | 2.5100 | 2.6100 | 2.4000 | 2.4100 | 2.4100 | 127,600 |
20 Apr 2022 | 2.4300 | 2.6500 | 2.3800 | 2.6400 | 2.6400 | 110,300 |
19 Apr 2022 | 2.3200 | 2.5500 | 2.3200 | 2.4000 | 2.4000 | 138,700 |
18 Apr 2022 | 2.4500 | 2.5100 | 2.3300 | 2.3700 | 2.3700 | 198,800 |
14 Apr 2022 | 2.4600 | 2.5900 | 2.3800 | 2.5600 | 2.5600 | 159,900 |
13 Apr 2022 | 2.3600 | 2.4800 | 2.3000 | 2.4300 | 2.4300 | 136,600 |
12 Apr 2022 | 2.6000 | 2.6000 | 2.3200 | 2.3500 | 2.3500 | 94,100 |
11 Apr 2022 | 2.3900 | 2.6300 | 2.3800 | 2.5800 | 2.5800 | 211,900 |
08 Apr 2022 | 2.4500 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 181,300 |
07 Apr 2022 | 2.6400 | 2.6900 | 2.4200 | 2.4700 | 2.4700 | 266,000 |
06 Apr 2022 | 2.5900 | 2.6800 | 2.4500 | 2.6400 | 2.6400 | 184,400 |
05 Apr 2022 | 2.5300 | 2.6500 | 2.5300 | 2.5800 | 2.5800 | 120,500 |
04 Apr 2022 | 2.6200 | 2.6200 | 2.5000 | 2.5300 | 2.5300 | 131,900 |
01 Apr 2022 | 2.5000 | 2.6700 | 2.4700 | 2.6500 | 2.6500 | 124,700 |
31 Mar 2022 | 2.6700 | 2.7500 | 2.4700 | 2.4800 | 2.4800 | 64,800 |
30 Mar 2022 | 2.6500 | 2.7100 | 2.5800 | 2.6600 | 2.6600 | 98,200 |
29 Mar 2022 | 2.7000 | 2.8200 | 2.6500 | 2.6600 | 2.6600 | 164,000 |
28 Mar 2022 | 2.5700 | 2.7000 | 2.5600 | 2.7000 | 2.7000 | 196,400 |
25 Mar 2022 | 2.3800 | 2.6300 | 2.3600 | 2.6100 | 2.6100 | 287,400 |
24 Mar 2022 | 2.2500 | 2.7100 | 2.2500 | 2.4000 | 2.4000 | 375,300 |
23 Mar 2022 | 2.2400 | 2.2900 | 2.1900 | 2.2200 | 2.2200 | 208,200 |
22 Mar 2022 | 2.1900 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 152,100 |
21 Mar 2022 | 2.2000 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 140,300 |
18 Mar 2022 | 2.2100 | 2.3400 | 2.2100 | 2.2200 | 2.2200 | 342,600 |
17 Mar 2022 | 2.1800 | 2.3000 | 2.1300 | 2.3000 | 2.3000 | 193,000 |
16 Mar 2022 | 2.2400 | 2.4100 | 2.1000 | 2.2500 | 2.2500 | 513,100 |
15 Mar 2022 | 2.4500 | 2.4900 | 2.2100 | 2.2700 | 2.2700 | 147,800 |
14 Mar 2022 | 2.5200 | 2.5500 | 2.3100 | 2.3400 | 2.3400 | 107,500 |
11 Mar 2022 | 2.3500 | 2.5800 | 2.3400 | 2.5000 | 2.5000 | 124,600 |
10 Mar 2022 | 2.4700 | 2.4700 | 2.1900 | 2.4000 | 2.4000 | 214,200 |
09 Mar 2022 | 2.2100 | 2.4100 | 2.2100 | 2.3400 | 2.3400 | 248,000 |
08 Mar 2022 | 2.2000 | 2.3000 | 2.1700 | 2.2200 | 2.2200 | 500,300 |
07 Mar 2022 | 2.2000 | 2.2800 | 2.1500 | 2.2000 | 2.2000 | 396,700 |
04 Mar 2022 | 2.3800 | 2.3800 | 2.1500 | 2.1900 | 2.1900 | 474,800 |
03 Mar 2022 | 2.5000 | 2.8200 | 2.3000 | 2.3500 | 2.3500 | 1,472,200 |
02 Mar 2022 | 3.1600 | 3.4200 | 3.1000 | 3.1200 | 3.1200 | 149,000 |
01 Mar 2022 | 3.2300 | 3.2300 | 3.0700 | 3.0800 | 3.0800 | 61,000 |
28 Feb 2022 | 3.1300 | 3.2800 | 3.1200 | 3.2200 | 3.2200 | 27,100 |
25 Feb 2022 | 3.2400 | 3.3800 | 3.1500 | 3.2000 | 3.2000 | 57,000 |
24 Feb 2022 | 3.1100 | 3.2400 | 3.0200 | 3.2000 | 3.2000 | 76,900 |
23 Feb 2022 | 3.3500 | 3.3800 | 3.1700 | 3.1800 | 3.1800 | 13,400 |
22 Feb 2022 | 3.3700 | 3.5100 | 3.2500 | 3.3400 | 3.3400 | 56,600 |
18 Feb 2022 | 3.4500 | 3.4900 | 3.3800 | 3.3800 | 3.3800 | 52,900 |
17 Feb 2022 | 3.4200 | 3.5100 | 3.3900 | 3.4900 | 3.4900 | 59,100 |
16 Feb 2022 | 3.1700 | 3.5700 | 3.1000 | 3.5400 | 3.5400 | 112,700 |
15 Feb 2022 | 3.1200 | 3.2400 | 3.1200 | 3.2100 | 3.2100 | 42,400 |
14 Feb 2022 | 3.0700 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 47,000 |
11 Feb 2022 | 3.2400 | 3.2500 | 3.0300 | 3.0700 | 3.0700 | 84,100 |
10 Feb 2022 | 3.1800 | 3.3600 | 3.1800 | 3.2800 | 3.2800 | 71,600 |
09 Feb 2022 | 3.4700 | 3.5100 | 3.2600 | 3.2900 | 3.2900 | 68,500 |
08 Feb 2022 | 3.2100 | 3.4700 | 3.2000 | 3.4400 | 3.4400 | 57,200 |
07 Feb 2022 | 3.0600 | 3.2500 | 3.0600 | 3.2100 | 3.2100 | 58,100 |
04 Feb 2022 | 3.0600 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 37,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |