Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 2.4700 | 2.4800 | 2.3500 | 2.4100 | 2.4100 | 24,300 |
23 June 2022 | 2.5200 | 2.5200 | 2.3800 | 2.4400 | 2.4400 | 26,300 |
22 June 2022 | 2.3800 | 2.4700 | 2.3000 | 2.4700 | 2.4700 | 28,200 |
21 June 2022 | 2.4000 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 27,700 |
20 June 2022 | 2.2500 | 2.4100 | 2.2500 | 2.3800 | 2.3800 | 30,600 |
17 June 2022 | 2.3800 | 2.3800 | 2.2400 | 2.2800 | 2.2800 | 32,300 |
16 June 2022 | 2.5000 | 2.5000 | 2.2600 | 2.3300 | 2.3300 | 68,600 |
15 June 2022 | 2.4800 | 2.5200 | 2.2600 | 2.4500 | 2.4500 | 149,200 |
14 June 2022 | 2.2600 | 2.4600 | 2.2500 | 2.2800 | 2.2800 | 77,000 |
13 June 2022 | 2.5800 | 2.5800 | 2.2700 | 2.3400 | 2.3400 | 77,000 |
10 June 2022 | 2.5000 | 2.7300 | 2.4700 | 2.5600 | 2.5600 | 80,500 |
09 June 2022 | 2.5400 | 2.5400 | 2.4000 | 2.5200 | 2.5200 | 14,700 |
08 June 2022 | 2.5400 | 2.5400 | 2.4000 | 2.5100 | 2.5100 | 65,200 |
07 June 2022 | 2.4500 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 13,000 |
06 June 2022 | 2.6600 | 2.6600 | 2.5000 | 2.5100 | 2.5100 | 32,400 |
03 June 2022 | 2.5300 | 2.5700 | 2.4100 | 2.5700 | 2.5700 | 45,900 |
02 June 2022 | 2.7100 | 2.8300 | 2.5200 | 2.5400 | 2.5400 | 121,800 |
01 June 2022 | 2.6300 | 2.8700 | 2.6100 | 2.8400 | 2.8400 | 53,800 |
31 May 2022 | 2.9900 | 2.9900 | 2.7600 | 2.7900 | 2.7900 | 68,500 |
30 May 2022 | 2.9800 | 2.9900 | 2.8300 | 2.8800 | 2.8800 | 33,200 |
27 May 2022 | 2.8000 | 2.9900 | 2.7200 | 2.8800 | 2.8800 | 144,500 |
26 May 2022 | 2.4800 | 2.7200 | 2.3600 | 2.7100 | 2.7100 | 101,200 |
25 May 2022 | 2.2500 | 2.4700 | 2.2500 | 2.4000 | 2.4000 | 45,300 |
24 May 2022 | 2.3300 | 2.3600 | 2.2500 | 2.3000 | 2.3000 | 63,600 |
20 May 2022 | 2.3800 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 29,600 |
19 May 2022 | 2.3200 | 2.4600 | 2.2600 | 2.3600 | 2.3600 | 90,700 |
18 May 2022 | 2.4800 | 2.5600 | 2.2900 | 2.3200 | 2.3200 | 96,200 |
17 May 2022 | 2.2500 | 2.6000 | 2.2400 | 2.4700 | 2.4700 | 122,800 |
16 May 2022 | 2.5400 | 2.6100 | 2.4700 | 2.4700 | 2.4700 | 67,000 |
13 May 2022 | 2.2300 | 2.7600 | 2.2300 | 2.5900 | 2.5900 | 111,700 |
12 May 2022 | 2.4000 | 2.5700 | 2.2000 | 2.2700 | 2.2700 | 108,300 |
11 May 2022 | 2.6000 | 2.6500 | 2.4000 | 2.5200 | 2.5200 | 81,000 |
10 May 2022 | 2.8400 | 2.9400 | 2.6500 | 2.6600 | 2.6600 | 115,900 |
09 May 2022 | 3.0500 | 3.0500 | 2.7000 | 2.7900 | 2.7900 | 76,400 |
06 May 2022 | 3.1300 | 3.1300 | 3.0300 | 3.1100 | 3.1100 | 34,900 |
05 May 2022 | 3.1700 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 31,900 |
04 May 2022 | 3.2800 | 3.2800 | 3.1500 | 3.2400 | 3.2400 | 7,500 |
03 May 2022 | 3.2600 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 18,900 |
02 May 2022 | 3.3400 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 16,400 |
29 Apr 2022 | 3.0700 | 3.3700 | 3.0600 | 3.3100 | 3.3100 | 104,200 |
28 Apr 2022 | 2.9400 | 3.1200 | 2.9400 | 3.1100 | 3.1100 | 24,700 |
27 Apr 2022 | 3.0100 | 3.1600 | 2.8600 | 3.0300 | 3.0300 | 113,200 |
26 Apr 2022 | 3.0600 | 3.1100 | 2.9300 | 3.0400 | 3.0400 | 64,700 |
25 Apr 2022 | 3.1700 | 3.1700 | 3.0500 | 3.0500 | 3.0500 | 57,500 |
22 Apr 2022 | 3.0600 | 3.1500 | 3.0500 | 3.1200 | 3.1200 | 51,500 |
21 Apr 2022 | 3.0800 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 94,100 |
20 Apr 2022 | 3.2100 | 3.2300 | 3.0400 | 3.1000 | 3.1000 | 93,800 |
19 Apr 2022 | 3.3900 | 3.3900 | 3.2000 | 3.2600 | 3.2600 | 72,500 |
18 Apr 2022 | 3.5000 | 3.5000 | 3.2500 | 3.3100 | 3.3100 | 75,900 |
14 Apr 2022 | 3.4800 | 3.4800 | 3.3200 | 3.4000 | 3.4000 | 47,000 |
13 Apr 2022 | 3.4100 | 3.4900 | 3.3500 | 3.4200 | 3.4200 | 50,100 |
12 Apr 2022 | 3.3900 | 3.5000 | 3.2900 | 3.4100 | 3.4100 | 83,900 |
11 Apr 2022 | 3.5600 | 3.6600 | 2.9900 | 3.3500 | 3.3500 | 410,000 |
08 Apr 2022 | 3.5800 | 3.7500 | 3.5000 | 3.5600 | 3.5600 | 68,100 |
07 Apr 2022 | 3.4400 | 3.9000 | 3.3200 | 3.6900 | 3.6900 | 83,500 |
06 Apr 2022 | 3.5300 | 3.5300 | 3.4000 | 3.4300 | 3.4300 | 109,800 |
05 Apr 2022 | 3.7000 | 3.7200 | 3.5800 | 3.6000 | 3.6000 | 91,200 |
04 Apr 2022 | 3.8400 | 3.9000 | 3.7000 | 3.7700 | 3.7700 | 61,400 |
01 Apr 2022 | 3.8100 | 3.9100 | 3.7500 | 3.9000 | 3.9000 | 61,900 |
31 Mar 2022 | 3.9100 | 4.0400 | 3.8100 | 3.8600 | 3.8600 | 50,900 |
30 Mar 2022 | 3.8300 | 4.1600 | 3.7000 | 4.0000 | 4.0000 | 119,900 |
29 Mar 2022 | 3.6700 | 3.9000 | 3.5300 | 3.8800 | 3.8800 | 111,500 |
28 Mar 2022 | 3.6200 | 3.7600 | 3.5000 | 3.7100 | 3.7100 | 113,800 |
25 Mar 2022 | 3.8000 | 3.8000 | 3.5000 | 3.5900 | 3.5900 | 148,300 |
24 Mar 2022 | 4.0000 | 4.0100 | 3.6600 | 3.8200 | 3.8200 | 263,100 |
23 Mar 2022 | 4.4500 | 4.7000 | 4.0100 | 4.2800 | 4.2800 | 1,237,000 |
22 Mar 2022 | 3.5500 | 3.6000 | 3.2000 | 3.3900 | 3.3900 | 167,800 |
21 Mar 2022 | 3.2700 | 3.5700 | 3.2700 | 3.5400 | 3.5400 | 280,400 |
18 Mar 2022 | 3.0800 | 3.2300 | 3.0000 | 3.2100 | 3.2100 | 93,300 |
17 Mar 2022 | 3.0600 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 113,000 |
16 Mar 2022 | 2.7400 | 3.0800 | 2.6600 | 2.9600 | 2.9600 | 188,000 |
15 Mar 2022 | 2.4200 | 2.7000 | 2.2100 | 2.6500 | 2.6500 | 530,900 |
14 Mar 2022 | 2.7000 | 2.7600 | 2.4800 | 2.4900 | 2.4900 | 235,400 |
11 Mar 2022 | 2.8800 | 3.0400 | 2.6000 | 2.7600 | 2.7600 | 212,300 |
10 Mar 2022 | 3.2000 | 3.2700 | 2.9500 | 2.9700 | 2.9700 | 138,100 |
09 Mar 2022 | 2.2500 | 3.2300 | 2.1500 | 3.2200 | 3.2200 | 930,700 |
08 Mar 2022 | 3.4000 | 3.4300 | 2.8600 | 3.0000 | 3.0000 | 286,400 |
07 Mar 2022 | 3.3300 | 3.5800 | 3.2500 | 3.3500 | 3.3500 | 126,200 |
04 Mar 2022 | 3.2200 | 3.3500 | 3.0900 | 3.2700 | 3.2700 | 224,600 |
03 Mar 2022 | 3.3800 | 3.4300 | 3.0500 | 3.3700 | 3.3700 | 173,800 |
02 Mar 2022 | 3.4600 | 3.4800 | 3.2200 | 3.4300 | 3.4300 | 134,000 |
01 Mar 2022 | 3.5300 | 3.5500 | 3.3500 | 3.4300 | 3.4300 | 104,700 |
28 Feb 2022 | 3.5100 | 3.8000 | 3.4000 | 3.5000 | 3.5000 | 91,300 |
25 Feb 2022 | 3.3100 | 3.4500 | 3.3100 | 3.4300 | 3.4300 | 121,600 |
24 Feb 2022 | 3.2000 | 3.3600 | 2.9000 | 3.3100 | 3.3100 | 273,900 |
23 Feb 2022 | 3.6100 | 3.6100 | 3.3500 | 3.3500 | 3.3500 | 68,000 |
22 Feb 2022 | 3.7500 | 3.8000 | 3.5700 | 3.6100 | 3.6100 | 101,400 |
18 Feb 2022 | 3.6100 | 3.8900 | 3.5800 | 3.8900 | 3.8900 | 171,800 |
17 Feb 2022 | 3.6900 | 3.7200 | 3.4500 | 3.5600 | 3.5600 | 156,200 |
16 Feb 2022 | 3.7400 | 3.8100 | 3.6600 | 3.7100 | 3.7100 | 86,500 |
15 Feb 2022 | 3.8500 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 77,900 |
14 Feb 2022 | 3.8400 | 3.8900 | 3.7000 | 3.8100 | 3.8100 | 77,400 |
11 Feb 2022 | 3.9800 | 4.1100 | 3.9000 | 3.9700 | 3.9700 | 97,900 |
10 Feb 2022 | 4.2500 | 4.3400 | 3.9800 | 4.0200 | 4.0200 | 144,900 |
09 Feb 2022 | 3.8700 | 4.4000 | 3.7000 | 4.3100 | 4.3100 | 275,600 |
08 Feb 2022 | 3.5000 | 3.9000 | 3.4800 | 3.7700 | 3.7700 | 132,000 |
07 Feb 2022 | 3.4200 | 3.5200 | 3.4100 | 3.4600 | 3.4600 | 67,700 |
04 Feb 2022 | 3.4100 | 3.4400 | 3.3000 | 3.3800 | 3.3800 | 125,700 |
03 Feb 2022 | 3.5000 | 3.5300 | 3.3600 | 3.3900 | 3.3900 | 107,600 |
02 Feb 2022 | 3.7100 | 3.7100 | 3.4900 | 3.4900 | 3.4900 | 102,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |