Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 637,192 |
08 Aug 2022 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 637,192 |
05 Aug 2022 | 2.8600 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 936,875 |
04 Aug 2022 | 2.8500 | 2.8800 | 2.8200 | 2.8700 | 2.8700 | 1,219,425 |
03 Aug 2022 | 2.7400 | 2.8200 | 2.7400 | 2.8200 | 2.8200 | 318,578 |
02 Aug 2022 | 2.7300 | 2.7700 | 2.7100 | 2.7700 | 2.7700 | 171,813 |
01 Aug 2022 | 2.7700 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 184,210 |
29 July 2022 | 2.7400 | 2.7700 | 2.7100 | 2.7700 | 2.7700 | 399,367 |
28 July 2022 | 2.7000 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 767,462 |
27 July 2022 | 2.7200 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 791,169 |
26 July 2022 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 743,491 |
25 July 2022 | 2.7500 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 225,697 |
22 July 2022 | 2.7400 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 355,785 |
21 July 2022 | 2.7400 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 168,124 |
20 July 2022 | 2.7000 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 507,893 |
19 July 2022 | 2.7200 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 295,525 |
18 July 2022 | 2.6800 | 2.7200 | 2.6700 | 2.7200 | 2.7200 | 135,743 |
15 July 2022 | 2.6800 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 265,616 |
14 July 2022 | 2.5900 | 2.7300 | 2.5900 | 2.6800 | 2.6800 | 713,913 |
13 July 2022 | 2.6100 | 2.6400 | 2.5800 | 2.6400 | 2.6400 | 779,946 |
12 July 2022 | 2.6000 | 2.6100 | 2.5300 | 2.6000 | 2.6000 | 674,345 |
11 July 2022 | 2.6200 | 2.6500 | 2.4700 | 2.5700 | 2.5700 | 584,058 |
08 July 2022 | 2.7900 | 2.8000 | 2.5800 | 2.5800 | 2.5800 | 1,481,889 |
07 July 2022 | 2.7000 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 4,678,424 |
06 July 2022 | 2.8300 | 2.8300 | 2.7000 | 2.7200 | 2.7200 | 1,393,686 |
05 July 2022 | 2.8000 | 2.8300 | 2.7600 | 2.7800 | 2.7800 | 489,356 |
04 July 2022 | 2.9200 | 2.9200 | 2.7900 | 2.8100 | 2.8100 | 235,049 |
01 July 2022 | 2.8700 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 795,763 |
30 June 2022 | 2.9400 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 985,254 |
29 June 2022 | 2.8300 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 221,271 |
28 June 2022 | 2.8200 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 388,494 |
27 June 2022 | 2.7500 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 692,662 |
23 June 2022 | 2.7100 | 2.7500 | 2.7000 | 2.7500 | 2.7500 | 589,514 |
22 June 2022 | 2.7200 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | 699,903 |
21 June 2022 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 185,956 |
20 June 2022 | 2.7400 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 186,359 |
17 June 2022 | 2.7000 | 2.7400 | 2.6700 | 2.7100 | 2.7100 | 851,836 |
16 June 2022 | 2.7100 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 2,017,078 |
15 June 2022 | 2.7500 | 2.8000 | 2.6900 | 2.7700 | 2.7700 | 2,262,569 |
14 June 2022 | 2.7700 | 2.7800 | 2.7100 | 2.7800 | 2.7800 | 4,211,050 |
13 June 2022 | 2.8200 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 309,749 |
10 June 2022 | 2.8400 | 2.8700 | 2.7800 | 2.8700 | 2.8700 | 2,008,479 |
09 June 2022 | 2.7300 | 2.8400 | 2.7300 | 2.8400 | 2.8400 | 384,963 |
08 June 2022 | 2.7300 | 2.7600 | 2.7300 | 2.7500 | 2.7500 | 642,218 |
07 June 2022 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 2.7200 | 610,611 |
03 June 2022 | 2.7300 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | 147,953 |
02 June 2022 | 2.6900 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 286,596 |
01 June 2022 | 2.6700 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 255,927 |
31 May 2022 | 2.7000 | 2.7200 | 2.6200 | 2.6200 | 2.6200 | 1,943,767 |
30 May 2022 | 2.7200 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 265,029 |
27 May 2022 | 2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 435,821 |
26 May 2022 | 2.7200 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 846,704 |
25 May 2022 | 2.7200 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 769,014 |
24 May 2022 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 1,157,362 |
23 May 2022 | 2.7700 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 93,554 |
20 May 2022 | 2.8300 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 658,994 |
19 May 2022 | 2.8000 | 2.8300 | 2.7500 | 2.8300 | 2.8300 | 172,019 |
18 May 2022 | 2.8300 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 118,954 |
17 May 2022 | 2.8200 | 2.8500 | 2.8100 | 2.8200 | 2.8200 | 158,505 |
16 May 2022 | 2.7500 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 117,838 |
13 May 2022 | 2.7200 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 263,616 |
12 May 2022 | 2.7600 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 331,154 |
11 May 2022 | 2.7900 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 227,512 |
10 May 2022 | 2.7900 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 650,347 |
09 May 2022 | 2.8900 | 2.9100 | 2.8000 | 2.8100 | 2.8100 | 305,780 |
06 May 2022 | 2.8900 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 159,637 |
05 May 2022 | 2.8900 | 2.9300 | 2.8900 | 2.9300 | 2.9300 | 463,435 |
04 May 2022 | 2.8600 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 277,163 |
03 May 2022 | 2.8500 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 152,060 |
02 May 2022 | 2.8800 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 193,223 |
29 Apr 2022 | 2.8700 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 467,947 |
28 Apr 2022 | 2.8000 | 2.8700 | 2.8000 | 2.8700 | 2.8700 | 319,582 |
27 Apr 2022 | 2.8500 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 693,017 |
26 Apr 2022 | 2.8500 | 2.8600 | 2.8200 | 2.8500 | 2.8500 | 347,369 |
22 Apr 2022 | 2.8600 | 2.8700 | 2.8300 | 2.8700 | 2.8700 | 167,046 |
21 Apr 2022 | 2.8700 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 181,172 |
20 Apr 2022 | 2.8500 | 2.8800 | 2.8400 | 2.8700 | 2.8700 | 191,119 |
19 Apr 2022 | 2.8800 | 2.8800 | 2.8100 | 2.8700 | 2.8700 | 174,370 |
14 Apr 2022 | 2.8200 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 332,607 |
13 Apr 2022 | 2.8300 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 491,928 |
12 Apr 2022 | 2.8200 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 215,413 |
11 Apr 2022 | 2.8600 | 2.8700 | 2.8000 | 2.8200 | 2.8200 | 203,324 |
08 Apr 2022 | 2.8600 | 2.8700 | 2.8300 | 2.8700 | 2.8700 | 228,459 |
07 Apr 2022 | 2.9000 | 2.9000 | 2.8300 | 2.8600 | 2.8600 | 327,738 |
06 Apr 2022 | 2.8600 | 2.8900 | 2.8600 | 2.8900 | 2.8900 | 965,979 |
05 Apr 2022 | 2.9000 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 733,129 |
04 Apr 2022 | 2.9000 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 396,230 |
01 Apr 2022 | 2.8600 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 467,207 |
31 Mar 2022 | 2.8600 | 2.9300 | 2.8300 | 2.8700 | 2.8700 | 1,347,939 |
30 Mar 2022 | 2.8800 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 567,864 |
29 Mar 2022 | 2.8900 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 547,237 |
28 Mar 2022 | 2.9400 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 788,946 |
25 Mar 2022 | 2.9300 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 389,901 |
24 Mar 2022 | 2.9800 | 2.9800 | 2.9200 | 2.9500 | 2.9500 | 340,006 |
23 Mar 2022 | 2.9700 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 182,902 |
22 Mar 2022 | 2.9500 | 2.9800 | 2.9000 | 2.9700 | 2.9700 | 343,541 |
21 Mar 2022 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 841,083 |
18 Mar 2022 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 2,467,306 |
17 Mar 2022 | 2.9300 | 2.9800 | 2.9300 | 2.9400 | 2.9400 | 1,231,087 |
16 Mar 2022 | 2.8600 | 2.9200 | 2.8500 | 2.9100 | 2.9100 | 1,203,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |