Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 652 |
27 June 2022 | 1.5750 | 1.5750 | 1.5000 | 1.5100 | 1.5100 | 13,685 |
24 June 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 4,938 |
23 June 2022 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 469 |
22 June 2022 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,000 |
21 June 2022 | 1.6450 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 3,585 |
20 June 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,000 |
17 June 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
16 June 2022 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 1,500 |
15 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
14 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
10 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
09 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
08 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 300 |
07 June 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 8 |
06 June 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
03 June 2022 | 1.8250 | 1.8250 | 1.7800 | 1.7800 | 1.7800 | 1,929 |
02 June 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
01 June 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
31 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 496 |
30 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
27 May 2022 | 1.9000 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 510 |
26 May 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
25 May 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 7 |
24 May 2022 | 1.8950 | 2.0000 | 1.8950 | 2.0000 | 2.0000 | 13,297 |
23 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 500 |
20 May 2022 | 1.8500 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 18,346 |
19 May 2022 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 5,500 |
18 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
17 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 59 |
16 May 2022 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 25,641 |
13 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
12 May 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 1,166 |
11 May 2022 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 2,700 |
10 May 2022 | 1.8550 | 1.8550 | 1.8200 | 1.8200 | 1.8200 | 932 |
09 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 70 |
06 May 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 893 |
05 May 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
04 May 2022 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 8,481 |
03 May 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 991 |
02 May 2022 | 2.4200 | 2.4200 | 2.2000 | 2.2000 | 2.2000 | 2,281 |
29 Apr 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 160 |
28 Apr 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
27 Apr 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
26 Apr 2022 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 3,056 |
22 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
21 Apr 2022 | 2.7900 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 687 |
20 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
19 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
14 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
13 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
12 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
11 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
08 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
07 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
06 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,193 |
05 Apr 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2,285 |
04 Apr 2022 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 8,685 |
01 Apr 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1,090 |
31 Mar 2022 | 2.6100 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 7,070 |
30 Mar 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 4 |
29 Mar 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 6 |
28 Mar 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
25 Mar 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
24 Mar 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
23 Mar 2022 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 273 |
22 Mar 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
21 Mar 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
18 Mar 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
17 Mar 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
16 Mar 2022 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | 2.6900 | 1,000 |
15 Mar 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 4 |
14 Mar 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
11 Mar 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
10 Mar 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
09 Mar 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
08 Mar 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,821 |
07 Mar 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 100 |
04 Mar 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 60 |
03 Mar 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1,000 |
02 Mar 2022 | 2.4000 | 2.5200 | 2.4000 | 2.5200 | 2.5200 | 984 |
01 Mar 2022 | 2.1400 | 2.5700 | 2.1400 | 2.4000 | 2.4000 | 24,371 |
28 Feb 2022 | 3.0500 | 3.0500 | 2.0100 | 2.1100 | 2.1100 | 42,231 |
25 Feb 2022 | 3.3450 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 9,260 |
24 Feb 2022 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 1,457 |
23 Feb 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
22 Feb 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
21 Feb 2022 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 5,105 |
18 Feb 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 31 |
17 Feb 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
16 Feb 2022 | 3.5900 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 11,656 |
15 Feb 2022 | 3.6300 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 155 |
14 Feb 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2 |
11 Feb 2022 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 488 |
10 Feb 2022 | 3.5500 | 3.5700 | 3.5500 | 3.5500 | 3.5500 | 9,741 |
09 Feb 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1,286 |
08 Feb 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
07 Feb 2022 | 3.7600 | 3.8800 | 3.7600 | 3.8800 | 3.8800 | 1,655 |
04 Feb 2022 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.7500 | 4,540 |
03 Feb 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |