Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 2.3700 | 2.7700 | 2.3700 | 2.6300 | 2.6300 | 350,104 |
23 June 2022 | 1.9600 | 2.4000 | 1.9600 | 2.3700 | 2.3700 | 82,000 |
22 June 2022 | 2.0250 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 6,400 |
21 June 2022 | 1.9500 | 2.1150 | 1.8500 | 2.0500 | 2.0500 | 38,200 |
17 June 2022 | 2.1800 | 2.1800 | 1.8900 | 1.9500 | 1.9500 | 39,000 |
16 June 2022 | 1.7500 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 4,500 |
15 June 2022 | 1.8450 | 1.8900 | 1.6600 | 1.7800 | 1.7800 | 36,200 |
14 June 2022 | 1.9000 | 2.0400 | 1.8400 | 1.8600 | 1.8600 | 21,100 |
13 June 2022 | 1.9500 | 2.0000 | 1.7400 | 1.8600 | 1.8600 | 12,100 |
10 June 2022 | 2.0300 | 2.1000 | 1.9200 | 2.0400 | 2.0400 | 36,100 |
09 June 2022 | 2.1400 | 2.1900 | 2.0400 | 2.1000 | 2.1000 | 19,900 |
08 June 2022 | 1.9710 | 2.0390 | 1.9500 | 2.0100 | 2.0100 | 17,400 |
07 June 2022 | 2.0900 | 2.1500 | 1.9400 | 2.0000 | 2.0000 | 29,700 |
06 June 2022 | 1.9400 | 2.1700 | 1.9400 | 2.1700 | 2.1700 | 40,400 |
03 June 2022 | 1.8200 | 2.0000 | 1.8200 | 2.0000 | 2.0000 | 32,200 |
02 June 2022 | 1.6800 | 1.7550 | 1.4800 | 1.7550 | 1.7550 | 10,000 |
01 June 2022 | 1.7600 | 2.0000 | 1.7300 | 1.7300 | 1.7300 | 28,900 |
31 May 2022 | 1.9000 | 2.0000 | 1.7500 | 1.8150 | 1.8150 | 49,000 |
27 May 2022 | 1.8000 | 1.9850 | 1.8000 | 1.9850 | 1.9850 | 12,900 |
26 May 2022 | 1.5000 | 1.8300 | 1.5000 | 1.7800 | 1.7800 | 25,200 |
25 May 2022 | 1.4100 | 1.6400 | 1.4100 | 1.6400 | 1.6400 | 19,800 |
24 May 2022 | 1.3600 | 1.4700 | 1.3100 | 1.4700 | 1.4700 | 9,000 |
23 May 2022 | 1.3500 | 1.3800 | 1.2300 | 1.3800 | 1.3800 | 98,000 |
20 May 2022 | 1.4700 | 1.4850 | 1.3000 | 1.3000 | 1.3000 | 103,900 |
19 May 2022 | 1.5100 | 1.5150 | 1.4000 | 1.4400 | 1.4400 | 76,200 |
18 May 2022 | 1.6300 | 1.6300 | 1.4400 | 1.4900 | 1.4900 | 33,800 |
17 May 2022 | 1.6000 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 18,300 |
16 May 2022 | 1.6600 | 1.8100 | 1.4900 | 1.5500 | 1.5500 | 39,500 |
13 May 2022 | 1.6100 | 1.7500 | 1.5800 | 1.6300 | 1.6300 | 95,600 |
12 May 2022 | 1.7700 | 1.8000 | 1.5600 | 1.7500 | 1.7500 | 50,600 |
11 May 2022 | 2.0200 | 2.0650 | 1.7700 | 1.7700 | 1.7700 | 52,800 |
10 May 2022 | 2.1200 | 2.1500 | 2.0000 | 2.0400 | 2.0400 | 35,000 |
09 May 2022 | 2.1000 | 2.1500 | 1.9300 | 2.1400 | 2.1400 | 48,000 |
06 May 2022 | 2.1500 | 2.1930 | 2.0000 | 2.1200 | 2.1200 | 14,900 |
05 May 2022 | 2.3140 | 2.3200 | 2.0400 | 2.1320 | 2.1320 | 26,500 |
04 May 2022 | 2.2000 | 2.2920 | 2.0700 | 2.1200 | 2.1200 | 53,400 |
03 May 2022 | 2.0300 | 2.3300 | 2.0300 | 2.2300 | 2.2300 | 104,600 |
02 May 2022 | 1.9350 | 2.0500 | 1.9350 | 2.0400 | 2.0400 | 18,600 |
29 Apr 2022 | 2.0300 | 2.1540 | 1.9600 | 2.0500 | 2.0500 | 25,500 |
28 Apr 2022 | 1.9400 | 2.0700 | 1.9400 | 2.0700 | 2.0700 | 31,500 |
27 Apr 2022 | 1.8200 | 2.0300 | 1.7100 | 1.9650 | 1.9650 | 25,600 |
26 Apr 2022 | 2.3400 | 2.3400 | 1.9000 | 1.9300 | 1.9300 | 54,300 |
25 Apr 2022 | 2.0000 | 2.3820 | 2.0000 | 2.2200 | 2.2200 | 90,100 |
22 Apr 2022 | 1.9000 | 2.0300 | 1.7500 | 1.9700 | 1.9700 | 98,400 |
21 Apr 2022 | 1.7800 | 1.8800 | 1.6930 | 1.8700 | 1.8700 | 39,500 |
20 Apr 2022 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 18,100 |
19 Apr 2022 | 1.5900 | 1.6700 | 1.5800 | 1.6400 | 1.6400 | 21,300 |
18 Apr 2022 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 15,600 |
14 Apr 2022 | 1.7000 | 1.7000 | 1.5900 | 1.6800 | 1.6800 | 61,000 |
13 Apr 2022 | 1.7900 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 16,200 |
12 Apr 2022 | 1.8800 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 39,500 |
11 Apr 2022 | 1.9050 | 1.9800 | 1.8100 | 1.8400 | 1.8400 | 17,200 |
08 Apr 2022 | 2.0000 | 2.0000 | 1.8000 | 1.8300 | 1.8300 | 7,800 |
07 Apr 2022 | 1.8000 | 1.9300 | 1.7600 | 1.8600 | 1.8600 | 65,000 |
06 Apr 2022 | 1.8700 | 1.9390 | 1.8500 | 1.8500 | 1.8500 | 13,900 |
05 Apr 2022 | 2.0100 | 2.0100 | 1.8700 | 1.9600 | 1.9600 | 30,600 |
04 Apr 2022 | 1.9800 | 2.0500 | 1.9100 | 2.0100 | 2.0100 | 19,600 |
01 Apr 2022 | 2.0200 | 2.0560 | 1.9400 | 1.9800 | 1.9800 | 21,400 |
31 Mar 2022 | 1.9800 | 2.1400 | 1.8060 | 2.0400 | 2.0400 | 275,900 |
30 Mar 2022 | 2.0300 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 15,100 |
29 Mar 2022 | 1.8400 | 2.0240 | 1.8400 | 1.9300 | 1.9300 | 38,700 |
28 Mar 2022 | 2.0500 | 2.0900 | 1.8000 | 1.8100 | 1.8100 | 45,300 |
25 Mar 2022 | 2.0500 | 2.4000 | 2.0000 | 2.0500 | 2.0500 | 91,600 |
24 Mar 2022 | 2.4200 | 2.4200 | 2.2870 | 2.3500 | 2.3500 | 42,600 |
23 Mar 2022 | 2.6000 | 2.6000 | 2.1500 | 2.2500 | 2.2500 | 140,500 |
22 Mar 2022 | 2.3600 | 2.8400 | 2.2200 | 2.7500 | 2.7500 | 208,400 |
21 Mar 2022 | 2.0000 | 2.3240 | 2.0000 | 2.2200 | 2.2200 | 57,900 |
18 Mar 2022 | 1.7500 | 1.9900 | 1.7250 | 1.9900 | 1.9900 | 60,800 |
17 Mar 2022 | 1.6500 | 1.7800 | 1.6000 | 1.7600 | 1.7600 | 57,000 |
16 Mar 2022 | 1.6500 | 1.8120 | 1.5600 | 1.6500 | 1.6500 | 17,200 |
15 Mar 2022 | 1.8100 | 1.8100 | 1.6500 | 1.7000 | 1.7000 | 71,700 |
14 Mar 2022 | 1.6200 | 1.6900 | 1.5580 | 1.6300 | 1.6300 | 18,300 |
11 Mar 2022 | 1.5900 | 1.7200 | 1.5800 | 1.6000 | 1.6000 | 12,200 |
10 Mar 2022 | 1.5800 | 1.7100 | 1.5500 | 1.6100 | 1.6100 | 37,500 |
09 Mar 2022 | 1.8200 | 1.8380 | 1.5800 | 1.6500 | 1.6500 | 60,000 |
08 Mar 2022 | 1.7200 | 1.8900 | 1.4100 | 1.8500 | 1.8500 | 186,900 |
07 Mar 2022 | 1.5500 | 2.0000 | 1.5010 | 1.8500 | 1.8500 | 358,400 |
04 Mar 2022 | 1.4800 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 31,200 |
03 Mar 2022 | 1.4900 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 36,200 |
02 Mar 2022 | 1.5100 | 1.5700 | 1.4000 | 1.5200 | 1.5200 | 41,400 |
01 Mar 2022 | 1.4800 | 1.5800 | 1.3600 | 1.5600 | 1.5600 | 54,900 |
28 Feb 2022 | 1.5000 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 37,700 |
25 Feb 2022 | 1.3600 | 1.5600 | 1.3600 | 1.5400 | 1.5400 | 50,600 |
24 Feb 2022 | 1.3100 | 1.4100 | 1.2200 | 1.3900 | 1.3900 | 49,400 |
23 Feb 2022 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 17,500 |
22 Feb 2022 | 1.3400 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 56,300 |
18 Feb 2022 | 1.2700 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | 89,500 |
17 Feb 2022 | 1.2700 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 53,100 |
16 Feb 2022 | 1.3000 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 68,700 |
15 Feb 2022 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 91,500 |
14 Feb 2022 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 142,200 |
11 Feb 2022 | 1.2600 | 1.3500 | 1.2300 | 1.3450 | 1.3450 | 292,400 |
10 Feb 2022 | 1.3600 | 1.6200 | 1.3200 | 1.5350 | 1.5350 | 460,900 |
09 Feb 2022 | 1.4000 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 104,400 |
08 Feb 2022 | 1.3400 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 118,700 |
07 Feb 2022 | 1.3200 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 206,700 |
04 Feb 2022 | 1.2800 | 1.4300 | 1.2800 | 1.4100 | 1.4100 | 102,600 |
03 Feb 2022 | 1.3500 | 1.3900 | 1.2200 | 1.3000 | 1.3000 | 135,300 |
02 Feb 2022 | 1.3600 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 157,700 |
01 Feb 2022 | 1.2900 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 118,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |