Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2022 | - | - | - | - | - | - |
20 May 2022 | 2.8520 | 2.8640 | 2.7840 | 2.8060 | 2.8060 | - |
19 May 2022 | 2.8350 | 2.8520 | 2.7790 | 2.8470 | 2.8470 | - |
18 May 2022 | 2.9750 | 2.9980 | 2.8740 | 2.8910 | 2.8910 | - |
17 May 2022 | 2.8790 | 2.9570 | 2.8790 | 2.9460 | 2.9460 | - |
16 May 2022 | 2.8830 | 2.8830 | 2.8010 | 2.8200 | 2.8200 | - |
15 May 2022 | - | - | - | - | - | - |
13 May 2022 | 2.8690 | 2.9070 | 2.8470 | 2.8880 | 2.8880 | - |
12 May 2022 | 2.8160 | 2.8570 | 2.7820 | 2.7820 | 2.7820 | - |
11 May 2022 | 2.8820 | 3.0190 | 2.8640 | 2.8790 | 2.8790 | - |
10 May 2022 | 2.9050 | 2.9220 | 2.8590 | 2.9180 | 2.9180 | - |
09 May 2022 | 3.0660 | 3.0690 | 2.9560 | 2.9830 | 2.9830 | - |
08 May 2022 | - | - | - | - | - | - |
06 May 2022 | 3.0460 | 3.0840 | 2.9860 | 3.0430 | 3.0430 | - |
05 May 2022 | 2.9230 | 3.0580 | 2.9130 | 3.0240 | 3.0240 | - |
04 May 2022 | 3.0130 | 3.0680 | 2.8920 | 2.8960 | 2.8960 | - |
03 May 2022 | 3.0000 | 3.0100 | 2.9450 | 3.0030 | 3.0030 | - |
02 May 2022 | 2.9480 | 3.0150 | 2.9260 | 3.0100 | 3.0100 | - |
01 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | 2.8870 | 2.9650 | 2.8870 | 2.9120 | 2.9120 | - |
28 Apr 2022 | 2.8720 | 2.9070 | 2.8230 | 2.8800 | 2.8800 | - |
27 Apr 2022 | 2.7610 | 2.8180 | 2.7390 | 2.8150 | 2.8150 | - |
26 Apr 2022 | 2.7820 | 2.8070 | 2.7540 | 2.7970 | 2.7970 | - |
25 Apr 2022 | 2.8570 | 2.8680 | 2.7710 | 2.8590 | 2.8590 | - |
24 Apr 2022 | - | - | - | - | - | - |
22 Apr 2022 | 3.0200 | 3.0290 | 2.9380 | 2.9490 | 2.9490 | - |
21 Apr 2022 | 2.8890 | 3.0140 | 2.8880 | 2.9790 | 2.9790 | - |
20 Apr 2022 | 2.8700 | 2.9030 | 2.8440 | 2.8600 | 2.8600 | - |
19 Apr 2022 | 2.8150 | 2.9010 | 2.8130 | 2.8890 | 2.8890 | - |
18 Apr 2022 | 2.8110 | 2.8110 | 2.7580 | 2.7960 | 2.7960 | - |
17 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 2.6150 | 2.7940 | 2.6150 | 2.7860 | 2.7860 | - |
13 Apr 2022 | 2.6880 | 2.7120 | 2.5720 | 2.6420 | 2.6420 | - |
12 Apr 2022 | 2.7780 | 2.8120 | 2.6350 | 2.6760 | 2.6760 | - |
11 Apr 2022 | 2.8140 | 2.8220 | 2.7760 | 2.7850 | 2.7850 | - |
10 Apr 2022 | - | - | - | - | - | - |
08 Apr 2022 | 2.7500 | 2.7910 | 2.7280 | 2.7560 | 2.7560 | - |
07 Apr 2022 | 2.6860 | 2.7090 | 2.6530 | 2.6910 | 2.6910 | - |
06 Apr 2022 | 2.7480 | 2.7600 | 2.6580 | 2.7020 | 2.7020 | - |
05 Apr 2022 | 2.6210 | 2.7130 | 2.5870 | 2.6960 | 2.6960 | - |
04 Apr 2022 | 2.5490 | 2.5840 | 2.5230 | 2.5550 | 2.5550 | - |
03 Apr 2022 | - | - | - | - | - | - |
01 Apr 2022 | 2.5320 | 2.5940 | 2.5130 | 2.5490 | 2.5490 | - |
31 Mar 2022 | 2.4080 | 2.4450 | 2.3930 | 2.4220 | 2.4220 | - |
30 Mar 2022 | 2.4870 | 2.5250 | 2.4320 | 2.4480 | 2.4480 | - |
29 Mar 2022 | 2.6060 | 2.6060 | 2.4780 | 2.4850 | 2.4850 | - |
28 Mar 2022 | 2.5560 | 2.5690 | 2.5100 | 2.5650 | 2.5650 | - |
27 Mar 2022 | - | - | - | - | - | - |
25 Mar 2022 | 2.3920 | 2.5750 | 2.3910 | 2.5730 | 2.5730 | - |
24 Mar 2022 | 2.3850 | 2.4020 | 2.3630 | 2.3730 | 2.3730 | - |
23 Mar 2022 | 2.3730 | 2.3930 | 2.3180 | 2.3400 | 2.3400 | - |
22 Mar 2022 | 2.3690 | 2.4030 | 2.3540 | 2.3860 | 2.3860 | - |
21 Mar 2022 | 2.2160 | 2.3400 | 2.2160 | 2.3400 | 2.3400 | - |
20 Mar 2022 | - | - | - | - | - | - |
18 Mar 2022 | 2.1280 | 2.1700 | 2.1280 | 2.1430 | 2.1430 | - |
17 Mar 2022 | 2.1310 | 2.1710 | 2.1260 | 2.1680 | 2.1680 | - |
16 Mar 2022 | 2.1290 | 2.2380 | 2.1200 | 2.1980 | 2.1980 | - |
15 Mar 2022 | 2.0670 | 2.1150 | 2.0230 | 2.1140 | 2.1140 | - |
14 Mar 2022 | 2.0360 | 2.0920 | 2.0210 | 2.0920 | 2.0920 | - |
13 Mar 2022 | - | - | - | - | - | - |
11 Mar 2022 | 1.9480 | 1.9700 | 1.9310 | 1.9600 | 1.9600 | - |
10 Mar 2022 | 1.9100 | 1.9530 | 1.8780 | 1.9410 | 1.9410 | - |
09 Mar 2022 | 1.8490 | 1.8830 | 1.8340 | 1.8800 | 1.8800 | - |
08 Mar 2022 | 1.7730 | 1.8170 | 1.7500 | 1.8060 | 1.8060 | - |
07 Mar 2022 | 1.6780 | 1.7170 | 1.6530 | 1.6910 | 1.6910 | - |
06 Mar 2022 | - | - | - | - | - | - |
04 Mar 2022 | 1.6850 | 1.6890 | 1.5970 | 1.6310 | 1.6310 | - |
03 Mar 2022 | 1.7260 | 1.7850 | 1.7180 | 1.7370 | 1.7370 | - |
02 Mar 2022 | 1.6640 | 1.7570 | 1.6490 | 1.7520 | 1.7520 | - |
01 Mar 2022 | 1.5990 | 1.6670 | 1.5230 | 1.5490 | 1.5490 | - |
28 Feb 2022 | 1.8000 | 1.8030 | 1.7210 | 1.7210 | 1.7210 | - |
27 Feb 2022 | - | - | - | - | - | - |
25 Feb 2022 | 1.9080 | 1.9190 | 1.8680 | 1.8850 | 1.8850 | - |
24 Feb 2022 | 1.7950 | 1.8500 | 1.7640 | 1.8500 | 1.8500 | - |
23 Feb 2022 | 1.9020 | 1.9130 | 1.8710 | 1.8930 | 1.8930 | - |
22 Feb 2022 | 1.8530 | 1.8680 | 1.8320 | 1.8660 | 1.8660 | - |
20 Feb 2022 | - | - | - | - | - | - |
18 Feb 2022 | 1.8410 | 1.8410 | 1.8050 | 1.8240 | 1.8240 | - |
17 Feb 2022 | 1.8780 | 1.8940 | 1.8450 | 1.8480 | 1.8480 | - |
16 Feb 2022 | 1.9270 | 1.9520 | 1.8870 | 1.9200 | 1.9200 | - |
15 Feb 2022 | 1.9370 | 1.9590 | 1.9170 | 1.9350 | 1.9350 | - |
14 Feb 2022 | 1.8850 | 1.9480 | 1.8750 | 1.9180 | 1.9180 | - |
13 Feb 2022 | - | - | - | - | - | - |
11 Feb 2022 | 1.9200 | 1.9720 | 1.8380 | 1.8680 | 1.8680 | - |
10 Feb 2022 | 1.8040 | 1.9640 | 1.8000 | 1.9440 | 1.9440 | - |
09 Feb 2022 | 1.7900 | 1.8090 | 1.7770 | 1.8020 | 1.8020 | - |
08 Feb 2022 | 1.7920 | 1.8170 | 1.7900 | 1.8080 | 1.8080 | - |
07 Feb 2022 | 1.7680 | 1.7880 | 1.7570 | 1.7650 | 1.7650 | - |
06 Feb 2022 | - | - | - | - | - | - |
04 Feb 2022 | 1.6620 | 1.7900 | 1.6590 | 1.7880 | 1.7880 | - |
03 Feb 2022 | 1.6240 | 1.6720 | 1.6240 | 1.6610 | 1.6610 | - |
02 Feb 2022 | 1.6110 | 1.6340 | 1.5800 | 1.6000 | 1.6000 | - |
01 Feb 2022 | 1.5870 | 1.6510 | 1.5850 | 1.6240 | 1.6240 | - |
31 Jan 2022 | 1.6490 | 1.6540 | 1.6060 | 1.6140 | 1.6140 | - |
30 Jan 2022 | - | - | - | - | - | - |
28 Jan 2022 | 1.6830 | 1.6910 | 1.6140 | 1.6240 | 1.6240 | - |
27 Jan 2022 | 1.6760 | 1.6850 | 1.6340 | 1.6620 | 1.6620 | - |
26 Jan 2022 | 1.5780 | 1.6620 | 1.5590 | 1.6500 | 1.6500 | - |
25 Jan 2022 | 1.5520 | 1.5670 | 1.5190 | 1.5660 | 1.5660 | - |
24 Jan 2022 | 1.5360 | 1.5370 | 1.4940 | 1.5140 | 1.5140 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |