Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 2.5560 | 2.5580 | 2.4920 | 2.5090 | 2.5090 | 44,790 |
12 Aug 2022 | 2.4020 | 2.5380 | 2.4100 | 2.5320 | 2.5320 | 117,388 |
11 Aug 2022 | 2.3490 | 2.3960 | 2.3480 | 2.3970 | 2.3970 | 159,668 |
10 Aug 2022 | 2.2960 | 2.3460 | 2.2980 | 2.3340 | 2.3340 | 68,063 |
09 Aug 2022 | 2.3720 | 2.3620 | 2.3000 | 2.2980 | 2.2980 | 29,814 |
08 Aug 2022 | 2.3410 | 2.3580 | 2.3300 | 2.3450 | 2.3450 | 54,405 |
05 Aug 2022 | 2.3130 | 2.3420 | 2.3040 | 2.3340 | 2.3340 | 59,184 |
04 Aug 2022 | 2.3260 | 2.3380 | 2.3080 | 2.3110 | 2.3110 | 76,971 |
03 Aug 2022 | 2.3010 | 2.3240 | 2.3056 | 2.3200 | 2.3200 | 31,907 |
02 Aug 2022 | 2.3030 | 2.3080 | 2.2780 | 2.3050 | 2.3050 | 108,582 |
01 Aug 2022 | 2.4020 | 2.3900 | 2.3360 | 2.3570 | 2.3570 | 82,408 |
29 Jul 2022 | 2.3090 | 2.3980 | 2.3660 | 2.3830 | 2.3830 | 36,017 |
28 Jul 2022 | 2.2820 | 2.3540 | 2.3060 | 2.3130 | 2.3130 | 144,280 |
27 Jul 2022 | 2.2710 | 2.3000 | 2.2720 | 2.2980 | 2.2980 | 32,598 |
26 Jul 2022 | 2.3050 | 2.2900 | 2.2550 | 2.2630 | 2.2630 | 39,789 |
25 Jul 2022 | 2.3200 | 2.3280 | 2.3100 | 2.3150 | 2.3150 | 52,419 |
22 Jul 2022 | 2.3300 | 2.3320 | 2.3060 | 2.3150 | 2.3150 | 38,975 |
21 Jul 2022 | 2.3490 | 2.3380 | 2.3080 | 2.3110 | 2.3110 | 32,482 |
20 Jul 2022 | 2.3170 | 2.3620 | 2.3199 | 2.3360 | 2.3360 | 129,084 |
19 Jul 2022 | 2.3130 | 2.3440 | 2.2943 | 2.3360 | 2.3360 | 68,908 |
18 Jul 2022 | 2.3010 | 2.3260 | 2.2960 | 2.3110 | 2.3110 | 87,376 |
15 Jul 2022 | 2.2250 | 2.2960 | 2.2420 | 2.2880 | 2.2880 | 74,374 |
14 Jul 2022 | 2.2610 | 2.2660 | 2.2080 | 2.1930 | 2.1930 | 195,290 |
13 Jul 2022 | 2.3010 | 2.2720 | 2.2140 | 2.2290 | 2.2290 | 88,670 |
12 Jul 2022 | 2.3070 | 2.3060 | 2.2600 | 2.2960 | 2.2960 | 68,761 |
11 Jul 2022 | 2.2610 | 2.3480 | 2.2960 | 2.3070 | 2.3070 | 94,002 |
08 Jul 2022 | 2.2770 | 2.3300 | 2.2520 | 2.3150 | 2.3150 | 103,908 |
07 Jul 2022 | 2.2020 | 2.2580 | 2.2100 | 2.2540 | 2.2540 | 104,479 |
06 Jul 2022 | 2.1700 | 2.2177 | 2.1780 | 2.2000 | 2.2000 | 34,002 |
05 Jul 2022 | 2.2610 | 2.2560 | 2.1680 | 2.1930 | 2.1930 | 163,004 |
04 Jul 2022 | 2.2610 | 2.2540 | 2.2360 | 2.2330 | 2.2330 | 37,521 |
01 Jul 2022 | 2.2580 | 2.2760 | 2.2388 | 2.2540 | 2.2540 | 174,000 |
30 Jun 2022 | 2.2820 | 2.2560 | 2.1940 | 2.2270 | 2.2270 | 170,431 |
29 Jun 2022 | 2.3010 | 2.3320 | 2.2780 | 2.2980 | 2.2980 | 60,061 |
28 Jun 2022 | 2.3490 | 2.3760 | 2.3260 | 2.3410 | 2.3410 | 71,722 |
27 Jun 2022 | 2.3380 | 2.3600 | 2.3160 | 2.3220 | 2.3220 | 36,399 |
24 Jun 2022 | 2.2560 | 2.3200 | 2.2580 | 2.3030 | 2.3030 | 223,094 |
23 Jun 2022 | 2.3300 | 2.3300 | 2.2440 | 2.2520 | 2.2520 | 617,778 |
22 Jun 2022 | 2.3470 | 2.3260 | 2.2600 | 2.3130 | 2.3130 | 308,681 |
21 Jun 2022 | 2.4000 | 2.4120 | 2.3420 | 2.3570 | 2.3570 | 281,293 |
20 Jun 2022 | 2.2500 | 2.2820 | 2.2380 | 2.2730 | 2.2730 | 92,563 |
17 Jun 2022 | 2.2310 | 2.2900 | 2.2200 | 2.2710 | 2.2710 | 122,515 |
16 Jun 2022 | 2.3830 | 2.3700 | 2.2320 | 2.2310 | 2.2310 | 197,102 |
15 Jun 2022 | 2.3780 | 2.3800 | 2.3320 | 2.3680 | 2.3680 | 90,560 |
14 Jun 2022 | 2.3410 | 2.4020 | 2.3400 | 2.3470 | 2.3470 | 220,993 |
13 Jun 2022 | 2.5070 | 2.4920 | 2.3860 | 2.4060 | 2.4060 | 159,855 |
10 Jun 2022 | 2.6000 | 2.6000 | 2.5460 | 2.5530 | 2.5530 | 147,063 |
09 Jun 2022 | 2.6800 | 2.6820 | 2.6220 | 2.6230 | 2.6230 | 82,476 |
08 Jun 2022 | 2.6980 | 2.7380 | 2.6676 | 2.6730 | 2.6730 | 139,001 |
07 Jun 2022 | 2.6980 | 2.6900 | 2.6440 | 2.6730 | 2.6730 | 115,800 |
06 Jun 2022 | 2.6290 | 2.6840 | 2.6640 | 2.6650 | 2.6650 | 29,711 |
01 Jun 2022 | 2.7200 | 2.7020 | 2.6160 | 2.6160 | 2.6160 | 58,040 |
31 May 2022 | 2.7450 | 2.7220 | 2.6700 | 2.6920 | 2.6920 | 142,122 |
30 May 2022 | 2.6900 | 2.7580 | 2.6900 | 2.7490 | 2.7490 | 141,097 |
27 May 2022 | 2.6690 | 2.6840 | 2.6560 | 2.6770 | 2.6770 | 52,826 |
26 May 2022 | 2.5890 | 2.6780 | 2.5680 | 2.6560 | 2.6560 | 105,300 |
25 May 2022 | 2.5780 | 2.5940 | 2.5420 | 2.5890 | 2.5890 | 162,670 |
24 May 2022 | 2.6020 | 2.5900 | 2.5420 | 2.5640 | 2.5640 | 103,078 |
23 May 2022 | 2.6060 | 2.6500 | 2.5700 | 2.5910 | 2.5910 | 147,198 |
20 May 2022 | 2.5810 | 2.6060 | 2.5520 | 2.5600 | 2.5600 | 58,521 |
19 May 2022 | 2.5340 | 2.5800 | 2.5440 | 2.5660 | 2.5660 | 179,600 |
18 May 2022 | 2.6210 | 2.6740 | 2.5840 | 2.5810 | 2.5810 | 175,560 |
17 May 2022 | 2.5700 | 2.6220 | 2.5700 | 2.6160 | 2.6160 | 169,893 |
16 May 2022 | 2.4690 | 2.5620 | 2.4518 | 2.5450 | 2.5450 | 226,509 |
13 May 2022 | 2.4420 | 2.4640 | 2.4480 | 2.4690 | 2.4690 | 32,350 |
12 May 2022 | 2.3890 | 2.4340 | 2.3460 | 2.4230 | 2.4230 | 283,444 |
11 May 2022 | 2.3810 | 2.4080 | 2.3320 | 2.3950 | 2.3950 | 80,824 |
10 May 2022 | 2.4350 | 2.4540 | 2.3560 | 2.3600 | 2.3600 | 152,216 |
09 May 2022 | 2.5300 | 2.5240 | 2.4040 | 2.4210 | 2.4210 | 336,570 |
06 May 2022 | 2.4690 | 2.5740 | 2.4660 | 2.5570 | 2.5570 | 374,651 |
05 May 2022 | 2.6900 | 2.7760 | 2.4940 | 2.4920 | 2.4920 | 264,949 |
04 May 2022 | 2.6560 | 2.6620 | 2.5960 | 2.6250 | 2.6250 | 116,987 |
03 May 2022 | 2.6020 | 2.6520 | 2.6100 | 2.6250 | 2.6250 | 81,292 |
29 Apr 2022 | 2.6520 | 2.6820 | 2.6420 | 2.6440 | 2.6440 | 102,688 |
28 Apr 2022 | 2.6460 | 2.6580 | 2.6000 | 2.6180 | 2.6180 | 112,690 |
27 Apr 2022 | 2.6820 | 2.6580 | 2.6191 | 2.6370 | 2.6370 | 120,605 |
26 Apr 2022 | 2.6980 | 2.7220 | 2.6520 | 2.6610 | 2.6610 | 115,809 |
25 Apr 2022 | 2.7150 | 2.7000 | 2.6320 | 2.6840 | 2.6840 | 110,402 |
22 Apr 2022 | 2.7640 | 2.7660 | 2.7320 | 2.7430 | 2.7430 | 77,180 |
21 Apr 2022 | 2.7410 | 2.8100 | 2.7800 | 2.7910 | 2.7910 | 66,557 |
20 Apr 2022 | 2.7150 | 2.7600 | 2.6960 | 2.7410 | 2.7410 | 80,534 |
19 Apr 2022 | 2.7050 | 2.7240 | 2.6980 | 2.7010 | 2.7010 | 142,183 |
14 Apr 2022 | 2.6900 | 2.7220 | 2.6860 | 2.7030 | 2.7030 | 86,815 |
13 Apr 2022 | 2.6630 | 2.7060 | 2.6567 | 2.6980 | 2.6980 | 70,357 |
12 Apr 2022 | 2.6000 | 2.6560 | 2.5760 | 2.6330 | 2.6330 | 91,609 |
11 Apr 2022 | 2.6230 | 2.6900 | 2.6220 | 2.6230 | 2.6230 | 129,032 |
08 Apr 2022 | 2.6820 | 2.6800 | 2.6360 | 2.6400 | 2.6400 | 147,723 |
07 Apr 2022 | 2.6080 | 2.6900 | 2.6160 | 2.6210 | 2.6210 | 173,392 |
06 Apr 2022 | 2.6520 | 2.6920 | 2.5900 | 2.6120 | 2.6120 | 207,204 |
05 Apr 2022 | 2.7320 | 2.7320 | 2.6640 | 2.6690 | 2.6690 | 192,369 |
04 Apr 2022 | 2.7300 | 2.7480 | 2.7080 | 2.7170 | 2.7170 | 145,264 |
01 Apr 2022 | 2.7090 | 2.7740 | 2.7240 | 2.7300 | 2.7300 | 99,607 |
31 Mar 2022 | 2.8500 | 2.8380 | 2.7500 | 2.7620 | 2.7620 | 120,638 |
30 Mar 2022 | 2.9200 | 2.9660 | 2.8040 | 2.8080 | 2.8080 | 121,437 |
29 Mar 2022 | 2.8460 | 2.9400 | 2.7800 | 2.9150 | 2.9150 | 254,766 |
28 Mar 2022 | 2.8400 | 2.9241 | 2.8440 | 2.8540 | 2.8540 | 382,299 |
25 Mar 2022 | 2.7810 | 2.8580 | 2.7520 | 2.8540 | 2.8540 | 146,501 |
24 Mar 2022 | 2.5490 | 2.8220 | 2.5840 | 2.7890 | 2.7890 | 815,495 |
23 Mar 2022 | 2.5090 | 2.5420 | 2.4840 | 2.4770 | 2.4770 | 104,022 |
22 Mar 2022 | 2.5010 | 2.5380 | 2.4860 | 2.5150 | 2.5150 | 118,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |