Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 960,700 |
23 June 2022 | 3.4500 | 3.4700 | 3.4500 | 3.4600 | 3.4600 | 124,300 |
22 June 2022 | 3.4200 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 122,800 |
21 June 2022 | 3.4300 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 245,400 |
17 June 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 726,800 |
16 June 2022 | 3.4200 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 492,200 |
15 June 2022 | 3.4200 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 203,600 |
14 June 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 201,900 |
13 June 2022 | 3.4300 | 3.4400 | 3.4100 | 3.4300 | 3.4300 | 848,300 |
10 June 2022 | 3.4300 | 3.4800 | 3.4300 | 3.4400 | 3.4400 | 299,300 |
09 June 2022 | 3.4400 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 153,100 |
08 June 2022 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 81,900 |
07 June 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 451,900 |
06 June 2022 | 3.4400 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 434,600 |
03 June 2022 | 3.4400 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | 203,700 |
02 June 2022 | 3.4200 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 614,500 |
01 June 2022 | 3.4300 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 624,000 |
31 May 2022 | 3.4200 | 3.4400 | 3.4100 | 3.4300 | 3.4300 | 1,851,600 |
27 May 2022 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 870,200 |
26 May 2022 | 3.4200 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 1,933,000 |
25 May 2022 | 3.4000 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 9,585,300 |
24 May 2022 | 2.3100 | 2.3100 | 2.2500 | 2.2700 | 2.2700 | 107,200 |
23 May 2022 | 2.2800 | 2.3400 | 2.2700 | 2.3100 | 2.3100 | 72,600 |
20 May 2022 | 2.3400 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 36,100 |
19 May 2022 | 2.3800 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 108,100 |
18 May 2022 | 2.4700 | 2.4900 | 2.3200 | 2.3400 | 2.3400 | 98,200 |
17 May 2022 | 2.4000 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 171,900 |
16 May 2022 | 2.3900 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 55,900 |
13 May 2022 | 2.3100 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 154,100 |
12 May 2022 | 2.3300 | 2.3500 | 2.2300 | 2.3100 | 2.3100 | 101,200 |
11 May 2022 | 2.3600 | 2.4100 | 2.3100 | 2.3500 | 2.3500 | 103,900 |
10 May 2022 | 2.3200 | 2.3800 | 2.3200 | 2.3700 | 2.3700 | 65,700 |
09 May 2022 | 2.3900 | 2.4300 | 2.2900 | 2.3200 | 2.3200 | 87,000 |
06 May 2022 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 62,200 |
05 May 2022 | 2.4100 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 192,700 |
04 May 2022 | 2.4100 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 165,100 |
03 May 2022 | 2.4100 | 2.4400 | 2.4100 | 2.4300 | 2.4300 | 36,500 |
02 May 2022 | 2.4000 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 198,800 |
29 Apr 2022 | 2.4900 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 125,000 |
28 Apr 2022 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 46,900 |
27 Apr 2022 | 2.5400 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 54,500 |
26 Apr 2022 | 2.5400 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 79,800 |
25 Apr 2022 | 2.4800 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 76,100 |
22 Apr 2022 | 2.4800 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 102,000 |
21 Apr 2022 | 2.5900 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 64,500 |
20 Apr 2022 | 2.5400 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 77,200 |
19 Apr 2022 | 2.4900 | 2.5400 | 2.4800 | 2.5400 | 2.5400 | 59,800 |
18 Apr 2022 | 2.4900 | 2.5300 | 2.4000 | 2.5000 | 2.5000 | 83,800 |
14 Apr 2022 | 2.5200 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 52,100 |
13 Apr 2022 | 2.4300 | 2.5100 | 2.4300 | 2.5100 | 2.5100 | 103,900 |
12 Apr 2022 | 2.4300 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | 135,600 |
11 Apr 2022 | 2.4400 | 2.5100 | 2.4100 | 2.4300 | 2.4300 | 115,200 |
08 Apr 2022 | 2.4500 | 2.5100 | 2.4300 | 2.5000 | 2.5000 | 137,300 |
07 Apr 2022 | 2.4400 | 2.4500 | 2.4100 | 2.4500 | 2.4500 | 160,800 |
06 Apr 2022 | 2.5500 | 2.5600 | 2.4100 | 2.4200 | 2.4200 | 335,700 |
05 Apr 2022 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 96,400 |
04 Apr 2022 | 2.5400 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 101,000 |
01 Apr 2022 | 2.6500 | 2.6700 | 2.5200 | 2.5600 | 2.5600 | 224,400 |
31 Mar 2022 | 2.8700 | 2.8700 | 2.5800 | 2.6100 | 2.6100 | 329,100 |
30 Mar 2022 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 124,200 |
29 Mar 2022 | 3.0400 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 299,900 |
28 Mar 2022 | 2.9000 | 3.0100 | 2.8700 | 3.0100 | 3.0100 | 267,500 |
25 Mar 2022 | 2.9300 | 2.9400 | 2.8300 | 2.8600 | 2.8600 | 93,100 |
24 Mar 2022 | 2.8300 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 58,300 |
23 Mar 2022 | 2.8300 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 116,700 |
22 Mar 2022 | 2.8400 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 117,500 |
21 Mar 2022 | 2.8000 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 112,200 |
18 Mar 2022 | 2.9200 | 3.0100 | 2.7900 | 2.7900 | 2.7900 | 703,800 |
17 Mar 2022 | 2.7500 | 2.9200 | 2.7500 | 2.9200 | 2.9200 | 119,300 |
16 Mar 2022 | 2.8700 | 2.9200 | 2.6700 | 2.7800 | 2.7800 | 520,100 |
15 Mar 2022 | 2.7100 | 3.0100 | 2.6800 | 2.8300 | 2.8300 | 219,000 |
14 Mar 2022 | 2.8200 | 2.8500 | 2.6500 | 2.7100 | 2.7100 | 155,500 |
11 Mar 2022 | 2.7300 | 2.8300 | 2.7200 | 2.8200 | 2.8200 | 154,900 |
10 Mar 2022 | 2.6300 | 2.7900 | 2.6300 | 2.7400 | 2.7400 | 123,200 |
09 Mar 2022 | 2.6400 | 2.6500 | 2.5700 | 2.6400 | 2.6400 | 87,000 |
08 Mar 2022 | 2.6600 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 66,200 |
07 Mar 2022 | 2.6700 | 2.6700 | 2.5700 | 2.6100 | 2.6100 | 90,100 |
04 Mar 2022 | 2.6200 | 2.6700 | 2.5800 | 2.6300 | 2.6300 | 65,300 |
03 Mar 2022 | 2.7500 | 2.7900 | 2.6400 | 2.6600 | 2.6600 | 66,700 |
02 Mar 2022 | 2.6000 | 2.7600 | 2.5400 | 2.7400 | 2.7400 | 149,900 |
01 Mar 2022 | 2.5800 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 77,800 |
28 Feb 2022 | 2.5800 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 124,200 |
25 Feb 2022 | 2.6000 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 74,600 |
24 Feb 2022 | 2.4900 | 2.5900 | 2.4400 | 2.5900 | 2.5900 | 233,000 |
23 Feb 2022 | 2.5600 | 2.6500 | 2.5200 | 2.5500 | 2.5500 | 120,100 |
22 Feb 2022 | 2.6200 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 125,400 |
18 Feb 2022 | 2.5600 | 2.6700 | 2.5200 | 2.6400 | 2.6400 | 120,700 |
17 Feb 2022 | 2.5500 | 2.6500 | 2.5500 | 2.6200 | 2.6200 | 127,700 |
16 Feb 2022 | 2.5300 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 89,900 |
15 Feb 2022 | 2.5300 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 43,300 |
14 Feb 2022 | 2.5000 | 2.5600 | 2.4900 | 2.5000 | 2.5000 | 62,100 |
11 Feb 2022 | 2.4800 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 84,900 |
10 Feb 2022 | 2.5200 | 2.5700 | 2.4900 | 2.5100 | 2.5100 | 203,900 |
09 Feb 2022 | 2.4600 | 2.5700 | 2.4600 | 2.5600 | 2.5600 | 298,400 |
08 Feb 2022 | 2.4700 | 2.5200 | 2.4400 | 2.5100 | 2.5100 | 50,300 |
07 Feb 2022 | 2.5000 | 2.5500 | 2.4700 | 2.4800 | 2.4800 | 72,900 |
04 Feb 2022 | 2.4800 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 95,600 |
03 Feb 2022 | 2.4700 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 212,300 |
02 Feb 2022 | 2.4300 | 2.5500 | 2.3700 | 2.5000 | 2.5000 | 117,700 |
01 Feb 2022 | 2.4800 | 2.5000 | 2.3600 | 2.4300 | 2.4300 | 124,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |