Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | - | - | - | - | - | - |
30 June 2022 | 2.6000 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 927,988 |
29 June 2022 | 2.6900 | 2.6900 | 2.5850 | 2.6000 | 2.6000 | 636,667 |
28 June 2022 | 2.7000 | 2.7700 | 2.6950 | 2.7400 | 2.7400 | 605,778 |
27 June 2022 | 2.6700 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 567,043 |
24 June 2022 | 2.6600 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 309,788 |
23 June 2022 | 2.6200 | 2.6900 | 2.6200 | 2.6600 | 2.6600 | 423,017 |
22 June 2022 | 2.6500 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 604,287 |
21 June 2022 | 2.6500 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 873,358 |
20 June 2022 | 2.7400 | 2.7400 | 2.6000 | 2.6800 | 2.6800 | 1,027,860 |
17 June 2022 | 2.5200 | 2.8300 | 2.5000 | 2.8300 | 2.8300 | 1,360,503 |
16 June 2022 | 2.5100 | 2.6200 | 2.5100 | 2.5500 | 2.5500 | 916,297 |
15 June 2022 | 2.6800 | 2.7150 | 2.5400 | 2.5400 | 2.5400 | 1,024,683 |
14 June 2022 | 2.7200 | 2.7200 | 2.6200 | 2.6900 | 2.6900 | 1,323,216 |
10 June 2022 | 2.8100 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 569,885 |
09 June 2022 | 2.9800 | 2.9900 | 2.8300 | 2.8300 | 2.8300 | 814,836 |
08 June 2022 | 3.0500 | 3.0500 | 2.9700 | 2.9800 | 2.9800 | 700,605 |
07 June 2022 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 502,402 |
06 June 2022 | 3.0000 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 205,489 |
03 June 2022 | 3.0100 | 3.0450 | 3.0100 | 3.0300 | 3.0300 | 246,384 |
02 June 2022 | 3.0200 | 3.0450 | 3.0200 | 3.0400 | 3.0400 | 216,183 |
01 June 2022 | 3.0400 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 838,596 |
31 May 2022 | 2.9500 | 3.0350 | 2.9500 | 3.0200 | 3.0200 | 830,600 |
30 May 2022 | 2.9400 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 305,473 |
27 May 2022 | 2.9800 | 2.9900 | 2.9300 | 2.9400 | 2.9400 | 288,822 |
26 May 2022 | 3.0100 | 3.0150 | 2.9500 | 2.9500 | 2.9500 | 566,180 |
25 May 2022 | 3.0300 | 3.0300 | 2.9800 | 2.9900 | 2.9900 | 257,286 |
24 May 2022 | 3.0300 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 271,513 |
23 May 2022 | 3.0300 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 342,350 |
20 May 2022 | 3.0300 | 3.0300 | 2.9700 | 3.0300 | 3.0300 | 539,361 |
19 May 2022 | 3.0300 | 3.0350 | 2.9900 | 3.0100 | 3.0100 | 265,118 |
18 May 2022 | 2.9900 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 438,548 |
17 May 2022 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 316,279 |
16 May 2022 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 313,312 |
13 May 2022 | 2.8800 | 2.9600 | 2.8800 | 2.9300 | 2.9300 | 391,435 |
12 May 2022 | 2.9300 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 286,549 |
11 May 2022 | 2.9200 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 281,422 |
10 May 2022 | 2.9800 | 2.9800 | 2.8700 | 2.9000 | 2.9000 | 872,086 |
09 May 2022 | 3.0400 | 3.0400 | 2.9200 | 2.9200 | 2.9200 | 806,483 |
06 May 2022 | 2.9900 | 3.0200 | 2.9600 | 3.0100 | 3.0100 | 681,919 |
05 May 2022 | 2.9800 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 192,416 |
04 May 2022 | 2.9600 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 391,480 |
03 May 2022 | 2.9800 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 230,790 |
02 May 2022 | 3.0400 | 3.0400 | 2.9550 | 2.9600 | 2.9600 | 348,308 |
29 Apr 2022 | 3.0000 | 3.0500 | 2.9950 | 3.0500 | 3.0500 | 387,391 |
28 Apr 2022 | 3.0500 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 355,056 |
27 Apr 2022 | 2.9600 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 557,673 |
26 Apr 2022 | 3.0300 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 279,973 |
22 Apr 2022 | 3.0700 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 295,927 |
21 Apr 2022 | 3.0400 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 218,311 |
20 Apr 2022 | 3.0500 | 3.0800 | 2.9900 | 3.0400 | 3.0400 | 622,337 |
19 Apr 2022 | 3.0500 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 395,781 |
14 Apr 2022 | 3.1200 | 3.1300 | 3.0100 | 3.0500 | 3.0500 | 1,268,056 |
13 Apr 2022 | 3.1200 | 3.1250 | 3.0500 | 3.0900 | 3.0900 | 1,332,830 |
12 Apr 2022 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 1,026,567 |
11 Apr 2022 | 3.0400 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 607,204 |
08 Apr 2022 | 2.9900 | 3.0600 | 2.9700 | 3.0400 | 3.0400 | 658,897 |
07 Apr 2022 | 2.9600 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 518,262 |
06 Apr 2022 | 2.9600 | 2.9900 | 2.9400 | 2.9600 | 2.9600 | 338,391 |
05 Apr 2022 | 2.9600 | 2.9800 | 2.9400 | 2.9600 | 2.9600 | 425,087 |
04 Apr 2022 | 2.9200 | 2.9700 | 2.9100 | 2.9500 | 2.9500 | 373,087 |
01 Apr 2022 | 2.9300 | 2.9400 | 2.8800 | 2.8900 | 2.8900 | 431,104 |
31 Mar 2022 | 2.9300 | 2.9700 | 2.9100 | 2.9300 | 2.9300 | 626,216 |
30 Mar 2022 | 2.9500 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 556,802 |
29 Mar 2022 | 2.9800 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 576,008 |
28 Mar 2022 | 3.0200 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 434,969 |
25 Mar 2022 | 2.9700 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 670,844 |
24 Mar 2022 | 2.9700 | 2.9800 | 2.9350 | 2.9800 | 2.9800 | 500,599 |
23 Mar 2022 | 2.9400 | 2.9650 | 2.9150 | 2.9600 | 2.9600 | 751,087 |
22 Mar 2022 | 2.9200 | 2.9450 | 2.8900 | 2.9400 | 2.9400 | 618,986 |
21 Mar 2022 | 2.8300 | 2.9200 | 2.8300 | 2.9000 | 2.9000 | 1,027,712 |
18 Mar 2022 | 2.8400 | 2.8900 | 2.8000 | 2.8800 | 2.8800 | 1,572,487 |
17 Mar 2022 | 2.8500 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 402,026 |
16 Mar 2022 | 2.8200 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 558,961 |
15 Mar 2022 | 2.7800 | 2.8600 | 2.7800 | 2.8400 | 2.8400 | 563,317 |
14 Mar 2022 | 2.7600 | 2.8300 | 2.7600 | 2.7800 | 2.7800 | 380,233 |
11 Mar 2022 | 2.8100 | 2.8100 | 2.7400 | 2.7600 | 2.7600 | 401,663 |
10 Mar 2022 | 2.7200 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 352,111 |
09 Mar 2022 | 2.7000 | 2.7200 | 2.6800 | 2.7100 | 2.7100 | 894,841 |
08 Mar 2022 | 2.6600 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 483,629 |
07 Mar 2022 | 2.6700 | 2.6800 | 2.6600 | 2.6700 | 2.6700 | 748,077 |
04 Mar 2022 | 2.6900 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 392,665 |
03 Mar 2022 | 2.6400 | 2.7200 | 2.6300 | 2.7000 | 2.7000 | 1,624,997 |
02 Mar 2022 | 2.6800 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 1,191,319 |
01 Mar 2022 | 2.7300 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 831,622 |
28 Feb 2022 | 2.7100 | 2.7300 | 2.6600 | 2.7300 | 2.7300 | 1,420,304 |
25 Feb 2022 | 2.6400 | 2.7300 | 2.6200 | 2.7000 | 2.7000 | 1,277,032 |
24 Feb 2022 | 2.7000 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 1,016,123 |
23 Feb 2022 | 2.7900 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 1,213,233 |
22 Feb 2022 | 2.7800 | 2.8200 | 2.6500 | 2.8200 | 2.8200 | 2,418,499 |
21 Feb 2022 | 2.9200 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 351,806 |
18 Feb 2022 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 420,149 |
17 Feb 2022 | 2.9500 | 2.9500 | 2.7900 | 2.7900 | 2.7900 | 937,165 |
16 Feb 2022 | 2.8700 | 2.9500 | 2.8700 | 2.9500 | 2.9500 | 202,315 |
15 Feb 2022 | 2.8900 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 386,361 |
14 Feb 2022 | 2.9100 | 2.9450 | 2.9000 | 2.9300 | 2.9300 | 265,273 |
11 Feb 2022 | 2.9500 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 220,778 |
10 Feb 2022 | 2.9900 | 2.9950 | 2.9400 | 2.9800 | 2.9800 | 278,927 |
09 Feb 2022 | 2.9600 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 503,642 |
08 Feb 2022 | 2.9000 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 292,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |