Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 2.3100 | 2.3500 | 2.0500 | 2.0700 | 2.0700 | 26,898,500 |
23 June 2022 | 2.2500 | 2.3500 | 2.2100 | 2.2800 | 2.2800 | 14,858,800 |
22 June 2022 | 2.0100 | 2.4800 | 1.9400 | 2.2500 | 2.2500 | 33,142,500 |
21 June 2022 | 1.7400 | 2.2100 | 1.7300 | 2.0800 | 2.0800 | 28,900,200 |
17 June 2022 | 1.6100 | 1.7400 | 1.6000 | 1.6800 | 1.6800 | 20,559,900 |
16 June 2022 | 1.5300 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 10,099,500 |
15 June 2022 | 1.4500 | 1.6700 | 1.4300 | 1.6300 | 1.6300 | 15,518,700 |
14 June 2022 | 1.4200 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 7,033,900 |
13 June 2022 | 1.4600 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 11,070,900 |
10 June 2022 | 1.5900 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 8,536,700 |
09 June 2022 | 1.7500 | 1.7600 | 1.6400 | 1.6400 | 1.6400 | 6,293,400 |
08 June 2022 | 1.7100 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 9,150,800 |
07 June 2022 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 9,170,400 |
06 June 2022 | 1.7900 | 1.8200 | 1.6600 | 1.6600 | 1.6600 | 7,197,600 |
03 June 2022 | 1.7200 | 1.7600 | 1.6600 | 1.7100 | 1.7100 | 9,300,900 |
02 June 2022 | 1.6000 | 1.7200 | 1.5800 | 1.7000 | 1.7000 | 9,865,700 |
01 June 2022 | 1.6800 | 1.7100 | 1.5700 | 1.5900 | 1.5900 | 8,551,500 |
31 May 2022 | 1.6600 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 10,322,400 |
27 May 2022 | 1.5500 | 1.6300 | 1.5000 | 1.6200 | 1.6200 | 9,376,200 |
26 May 2022 | 1.4500 | 1.5700 | 1.4100 | 1.5400 | 1.5400 | 5,617,000 |
25 May 2022 | 1.4400 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 5,256,400 |
24 May 2022 | 1.5400 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 5,749,100 |
23 May 2022 | 1.6400 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 4,676,800 |
20 May 2022 | 1.6200 | 1.6300 | 1.4900 | 1.5900 | 1.5900 | 5,190,400 |
19 May 2022 | 1.5100 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 8,584,200 |
18 May 2022 | 1.5400 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 10,195,600 |
17 May 2022 | 1.5000 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 11,710,300 |
16 May 2022 | 1.4200 | 1.5200 | 1.3900 | 1.4400 | 1.4400 | 6,881,500 |
13 May 2022 | 1.3400 | 1.4300 | 1.2800 | 1.4300 | 1.4300 | 8,150,500 |
12 May 2022 | 1.2100 | 1.3200 | 1.1500 | 1.3000 | 1.3000 | 11,592,100 |
11 May 2022 | 1.3900 | 1.3900 | 1.2100 | 1.2400 | 1.2400 | 10,684,700 |
10 May 2022 | 1.4300 | 1.4800 | 1.3500 | 1.4200 | 1.4200 | 10,119,600 |
09 May 2022 | 1.4800 | 1.5000 | 1.3300 | 1.3600 | 1.3600 | 11,442,000 |
06 May 2022 | 1.5800 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 6,075,000 |
05 May 2022 | 1.6900 | 1.7100 | 1.5500 | 1.6000 | 1.6000 | 6,963,100 |
04 May 2022 | 1.7100 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 10,655,800 |
03 May 2022 | 1.6500 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 14,651,100 |
02 May 2022 | 1.5100 | 1.6400 | 1.5000 | 1.6200 | 1.6200 | 15,465,100 |
29 Apr 2022 | 1.5700 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 8,017,300 |
28 Apr 2022 | 1.6200 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 9,604,700 |
27 Apr 2022 | 1.6000 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 7,813,700 |
26 Apr 2022 | 1.7700 | 1.7800 | 1.6000 | 1.6000 | 1.6000 | 9,527,500 |
25 Apr 2022 | 1.7100 | 1.8000 | 1.6900 | 1.7600 | 1.7600 | 15,216,600 |
22 Apr 2022 | 1.7100 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 10,981,300 |
21 Apr 2022 | 1.8300 | 1.8400 | 1.7000 | 1.7000 | 1.7000 | 9,723,500 |
20 Apr 2022 | 1.9000 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 6,855,600 |
19 Apr 2022 | 1.8100 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 6,564,200 |
18 Apr 2022 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 9,246,700 |
14 Apr 2022 | 2.0100 | 2.0300 | 1.8900 | 1.8900 | 1.8900 | 7,738,200 |
13 Apr 2022 | 2.0100 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 8,518,800 |
12 Apr 2022 | 2.0400 | 2.1300 | 1.9800 | 2.0000 | 2.0000 | 7,731,500 |
11 Apr 2022 | 2.0000 | 2.0100 | 1.8900 | 1.9700 | 1.9700 | 9,271,800 |
08 Apr 2022 | 2.0300 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 7,076,200 |
07 Apr 2022 | 2.1000 | 2.1400 | 1.9800 | 2.0400 | 2.0400 | 8,187,300 |
06 Apr 2022 | 2.1300 | 2.1500 | 2.0500 | 2.1200 | 2.1200 | 7,176,800 |
05 Apr 2022 | 2.3100 | 2.3700 | 2.1600 | 2.1600 | 2.1600 | 7,675,700 |
04 Apr 2022 | 2.3500 | 2.4600 | 2.3100 | 2.3300 | 2.3300 | 11,755,200 |
01 Apr 2022 | 2.3300 | 2.3600 | 2.2700 | 2.3200 | 2.3200 | 6,793,600 |
31 Mar 2022 | 2.4000 | 2.4100 | 2.3200 | 2.3300 | 2.3300 | 6,327,300 |
30 Mar 2022 | 2.4600 | 2.5300 | 2.3700 | 2.3700 | 2.3700 | 6,474,500 |
29 Mar 2022 | 2.4500 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 9,040,100 |
28 Mar 2022 | 2.4600 | 2.5000 | 2.3800 | 2.3800 | 2.3800 | 6,682,000 |
25 Mar 2022 | 2.5100 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 5,817,900 |
24 Mar 2022 | 2.5000 | 2.5400 | 2.4000 | 2.5200 | 2.5200 | 5,729,600 |
23 Mar 2022 | 2.5400 | 2.5600 | 2.4500 | 2.4500 | 2.4500 | 6,291,100 |
22 Mar 2022 | 2.5400 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 11,247,200 |
21 Mar 2022 | 2.7100 | 2.7500 | 2.5000 | 2.5100 | 2.5100 | 11,613,400 |
18 Mar 2022 | 2.5900 | 2.7300 | 2.5500 | 2.6200 | 2.6200 | 57,903,500 |
17 Mar 2022 | 2.3300 | 2.6200 | 2.3000 | 2.5900 | 2.5900 | 12,023,600 |
16 Mar 2022 | 2.1900 | 2.4000 | 2.1800 | 2.4000 | 2.4000 | 9,244,300 |
15 Mar 2022 | 2.0200 | 2.2000 | 1.9600 | 2.1600 | 2.1600 | 8,145,300 |
14 Mar 2022 | 2.1700 | 2.1900 | 1.9600 | 2.0000 | 2.0000 | 9,017,600 |
11 Mar 2022 | 2.2900 | 2.3800 | 2.1800 | 2.1800 | 2.1800 | 8,705,900 |
10 Mar 2022 | 2.2700 | 2.3200 | 2.2100 | 2.2500 | 2.2500 | 7,362,000 |
09 Mar 2022 | 2.1300 | 2.3500 | 2.1100 | 2.3100 | 2.3100 | 12,088,800 |
08 Mar 2022 | 2.1100 | 2.2100 | 2.0400 | 2.0800 | 2.0800 | 11,370,800 |
07 Mar 2022 | 2.1600 | 2.2300 | 2.1000 | 2.1200 | 2.1200 | 8,130,100 |
04 Mar 2022 | 2.2200 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 8,176,100 |
03 Mar 2022 | 2.4400 | 2.4500 | 2.2400 | 2.2800 | 2.2800 | 7,266,000 |
02 Mar 2022 | 2.4400 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 7,020,600 |
01 Mar 2022 | 2.5000 | 2.5400 | 2.4100 | 2.4400 | 2.4400 | 7,456,700 |
28 Feb 2022 | 2.5500 | 2.6200 | 2.4900 | 2.5300 | 2.5300 | 5,995,100 |
25 Feb 2022 | 2.6400 | 2.6600 | 2.5300 | 2.5900 | 2.5900 | 5,966,900 |
24 Feb 2022 | 2.4100 | 2.6200 | 2.3600 | 2.6100 | 2.6100 | 10,708,200 |
23 Feb 2022 | 2.8300 | 2.8300 | 2.5600 | 2.5600 | 2.5600 | 6,099,100 |
22 Feb 2022 | 2.8000 | 2.9000 | 2.7400 | 2.7800 | 2.7800 | 4,604,100 |
18 Feb 2022 | 2.9300 | 2.9300 | 2.7800 | 2.8500 | 2.8500 | 5,715,100 |
17 Feb 2022 | 3.0200 | 3.1000 | 2.8500 | 2.8800 | 2.8800 | 6,166,900 |
16 Feb 2022 | 3.0900 | 3.1000 | 2.9800 | 3.0500 | 3.0500 | 4,184,100 |
15 Feb 2022 | 3.0500 | 3.1700 | 3.0500 | 3.1200 | 3.1200 | 5,672,700 |
14 Feb 2022 | 3.1400 | 3.2200 | 2.9700 | 2.9900 | 2.9900 | 5,911,700 |
11 Feb 2022 | 3.3300 | 3.4300 | 3.1600 | 3.1800 | 3.1800 | 6,097,000 |
10 Feb 2022 | 3.3500 | 3.5400 | 3.2600 | 3.3300 | 3.3300 | 7,966,600 |
09 Feb 2022 | 3.3100 | 3.6000 | 3.3000 | 3.4800 | 3.4800 | 7,133,400 |
08 Feb 2022 | 3.3000 | 3.3600 | 3.1200 | 3.2800 | 3.2800 | 5,758,200 |
07 Feb 2022 | 3.1800 | 3.3500 | 3.1100 | 3.2500 | 3.2500 | 4,982,800 |
04 Feb 2022 | 3.1100 | 3.2400 | 3.0300 | 3.1600 | 3.1600 | 5,587,500 |
03 Feb 2022 | 3.2100 | 3.2300 | 3.0500 | 3.0800 | 3.0800 | 6,013,200 |
02 Feb 2022 | 3.5000 | 3.5000 | 3.1500 | 3.2000 | 3.2000 | 7,437,400 |
01 Feb 2022 | 3.5100 | 3.5400 | 3.2600 | 3.4600 | 3.4600 | 8,946,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |