Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 1.0000 | 1.0000 | 0.9000 | 0.9400 | 0.9400 | 49,500 |
19 May 2022 | 0.9540 | 1.0200 | 0.9310 | 1.0000 | 1.0000 | 10,200 |
18 May 2022 | 0.9700 | 1.0300 | 0.8390 | 1.0240 | 1.0240 | 110,800 |
17 May 2022 | 0.9470 | 0.9900 | 0.9300 | 0.9850 | 0.9850 | 73,400 |
16 May 2022 | 0.9990 | 0.9990 | 0.9430 | 0.9920 | 0.9920 | 19,200 |
13 May 2022 | 1.0500 | 1.0800 | 0.9400 | 1.0300 | 1.0300 | 57,500 |
12 May 2022 | 0.9300 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 26,900 |
11 May 2022 | 0.9800 | 1.0900 | 0.9300 | 0.9940 | 0.9940 | 28,400 |
10 May 2022 | 1.0100 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 24,100 |
09 May 2022 | 1.0220 | 1.0900 | 0.9500 | 1.0200 | 1.0200 | 78,800 |
06 May 2022 | 1.0300 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 54,700 |
05 May 2022 | 1.1400 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 44,200 |
04 May 2022 | 1.1100 | 1.2400 | 1.0200 | 1.1000 | 1.1000 | 53,000 |
03 May 2022 | 1.0800 | 1.2000 | 1.0300 | 1.1300 | 1.1300 | 63,300 |
02 May 2022 | 1.0400 | 1.0970 | 1.0000 | 1.0900 | 1.0900 | 32,100 |
29 Apr 2022 | 1.0500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 147,800 |
28 Apr 2022 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 17,200 |
27 Apr 2022 | 1.0900 | 1.1400 | 1.0000 | 1.0300 | 1.0300 | 105,000 |
26 Apr 2022 | 1.2500 | 1.2560 | 0.9680 | 1.0300 | 1.0300 | 112,600 |
25 Apr 2022 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 48,400 |
22 Apr 2022 | 1.2100 | 1.2650 | 1.2000 | 1.2300 | 1.2300 | 69,500 |
21 Apr 2022 | 1.2400 | 1.3000 | 1.1520 | 1.2000 | 1.2000 | 56,200 |
20 Apr 2022 | 1.2600 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 56,300 |
19 Apr 2022 | 1.2200 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 214,000 |
18 Apr 2022 | 1.3700 | 1.3800 | 1.2000 | 1.2200 | 1.2200 | 174,000 |
14 Apr 2022 | 1.3900 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 135,900 |
13 Apr 2022 | 1.4000 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 142,100 |
12 Apr 2022 | 1.3700 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 53,800 |
11 Apr 2022 | 1.4300 | 1.4900 | 1.3300 | 1.3500 | 1.3500 | 118,200 |
08 Apr 2022 | 1.5900 | 1.6000 | 1.4700 | 1.4700 | 1.4700 | 124,000 |
07 Apr 2022 | 1.7800 | 1.8000 | 1.5000 | 1.6200 | 1.6200 | 277,400 |
06 Apr 2022 | 1.7900 | 2.0900 | 1.5500 | 1.7400 | 1.7400 | 924,900 |
06 Apr 2022 | 1:10 Stock split | |||||
05 Apr 2022 | 2.1600 | 2.3000 | 1.9500 | 2.1500 | 2.1500 | 307,230 |
04 Apr 2022 | 2.6500 | 2.6500 | 2.3500 | 2.4800 | 2.4800 | 109,870 |
01 Apr 2022 | 2.3300 | 2.6900 | 2.3200 | 2.4000 | 2.4000 | 127,860 |
31 Mar 2022 | 2.3500 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | 34,380 |
30 Mar 2022 | 2.3300 | 2.5600 | 2.3300 | 2.4200 | 2.4200 | 39,530 |
29 Mar 2022 | 2.5000 | 2.5700 | 2.4300 | 2.4500 | 2.4500 | 45,100 |
28 Mar 2022 | 2.4700 | 2.5200 | 2.2600 | 2.4400 | 2.4400 | 56,670 |
25 Mar 2022 | 2.6100 | 2.6500 | 2.4400 | 2.4800 | 2.4800 | 68,600 |
24 Mar 2022 | 2.8100 | 2.8100 | 2.5400 | 2.6000 | 2.6000 | 46,880 |
23 Mar 2022 | 2.6300 | 2.8800 | 2.5200 | 2.6500 | 2.6500 | 132,240 |
22 Mar 2022 | 2.8900 | 2.9400 | 2.6300 | 2.6300 | 2.6300 | 55,480 |
21 Mar 2022 | 2.8300 | 3.0000 | 2.6700 | 2.7500 | 2.7500 | 44,810 |
18 Mar 2022 | 2.6900 | 3.1900 | 2.6600 | 2.8700 | 2.8700 | 265,740 |
17 Mar 2022 | 2.5800 | 2.8400 | 2.5800 | 2.6900 | 2.6900 | 43,950 |
16 Mar 2022 | 2.8200 | 3.1000 | 2.5500 | 2.6100 | 2.6100 | 142,560 |
15 Mar 2022 | 2.4900 | 2.5000 | 2.2200 | 2.4200 | 2.4200 | 24,560 |
14 Mar 2022 | 2.8900 | 2.8900 | 2.2000 | 2.5700 | 2.5700 | 60,350 |
11 Mar 2022 | 3.0500 | 3.1100 | 2.8500 | 2.9400 | 2.9400 | 61,540 |
10 Mar 2022 | 3.2400 | 3.2900 | 3.0300 | 3.2000 | 3.2000 | 38,640 |
09 Mar 2022 | 3.6000 | 3.6000 | 3.2100 | 3.3600 | 3.3600 | 47,960 |
08 Mar 2022 | 3.2000 | 3.5500 | 3.1000 | 3.4900 | 3.4900 | 223,090 |
07 Mar 2022 | 2.4300 | 3.1000 | 2.4200 | 3.1000 | 3.1000 | 265,070 |
04 Mar 2022 | 2.5200 | 2.7000 | 2.4300 | 2.5000 | 2.5000 | 30,690 |
03 Mar 2022 | 2.6000 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 28,290 |
02 Mar 2022 | 2.7600 | 2.9400 | 2.4300 | 2.4600 | 2.4600 | 85,490 |
01 Mar 2022 | 2.7000 | 2.8000 | 2.2700 | 2.5300 | 2.5300 | 49,110 |
28 Feb 2022 | 2.3000 | 2.9000 | 2.0100 | 2.6000 | 2.6000 | 137,450 |
25 Feb 2022 | 2.0800 | 2.2000 | 1.9500 | 2.1400 | 2.1400 | 20,340 |
24 Feb 2022 | 1.8000 | 2.3000 | 1.7100 | 2.1400 | 2.1400 | 65,210 |
23 Feb 2022 | 2.2700 | 2.3500 | 1.8200 | 2.0900 | 2.0900 | 67,130 |
22 Feb 2022 | 2.8000 | 2.8000 | 1.5700 | 2.2000 | 2.2000 | 211,460 |
18 Feb 2022 | 3.1000 | 3.1000 | 2.8500 | 2.9000 | 2.9000 | 21,090 |
17 Feb 2022 | 3.0900 | 3.1700 | 2.9800 | 3.0300 | 3.0300 | 30,750 |
16 Feb 2022 | 3.5000 | 3.5000 | 3.0100 | 3.0500 | 3.0500 | 31,240 |
15 Feb 2022 | 3.3000 | 3.3000 | 3.1000 | 3.2200 | 3.2200 | 12,110 |
14 Feb 2022 | 3.0800 | 3.6000 | 3.0200 | 3.1800 | 3.1800 | 8,590 |
11 Feb 2022 | 3.2600 | 3.3000 | 3.0100 | 3.1000 | 3.1000 | 13,950 |
10 Feb 2022 | 3.1000 | 3.5000 | 3.0600 | 3.1700 | 3.1700 | 18,610 |
09 Feb 2022 | 3.1700 | 3.2000 | 2.9800 | 3.1000 | 3.1000 | 15,370 |
08 Feb 2022 | 3.0000 | 3.2000 | 2.9200 | 3.2000 | 3.2000 | 19,640 |
07 Feb 2022 | 3.1200 | 3.2500 | 2.9000 | 3.0100 | 3.0100 | 20,600 |
04 Feb 2022 | 3.6000 | 3.6000 | 3.0000 | 3.0200 | 3.0200 | 28,670 |
03 Feb 2022 | 3.3100 | 3.5000 | 3.2100 | 3.3500 | 3.3500 | 12,720 |
02 Feb 2022 | 3.4500 | 3.6000 | 3.2100 | 3.4000 | 3.4000 | 25,510 |
01 Feb 2022 | 3.1000 | 3.6000 | 3.0500 | 3.4500 | 3.4500 | 89,430 |
31 Jan 2022 | 3.0400 | 3.2000 | 2.9000 | 3.0700 | 3.0700 | 6,350 |
28 Jan 2022 | 3.1100 | 3.2000 | 2.8100 | 2.9100 | 2.9100 | 16,120 |
27 Jan 2022 | 3.1800 | 3.2000 | 2.9100 | 3.0600 | 3.0600 | 9,840 |
26 Jan 2022 | 3.3000 | 3.5500 | 2.8000 | 3.2800 | 3.2800 | 25,630 |
25 Jan 2022 | 2.8500 | 3.5000 | 2.6500 | 3.0000 | 3.0000 | 49,500 |
24 Jan 2022 | 2.9900 | 2.9900 | 2.5000 | 2.9900 | 2.9900 | 56,850 |
21 Jan 2022 | 3.2200 | 3.3900 | 2.6000 | 2.9700 | 2.9700 | 39,910 |
20 Jan 2022 | 3.2200 | 3.5500 | 3.2100 | 3.4200 | 3.4200 | 4,170 |
19 Jan 2022 | 3.4900 | 3.4900 | 3.2000 | 3.2000 | 3.2000 | 20,340 |
18 Jan 2022 | 3.4900 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 18,260 |
14 Jan 2022 | 3.4000 | 3.5000 | 3.3400 | 3.4500 | 3.4500 | 18,940 |
13 Jan 2022 | 3.5700 | 3.5700 | 3.4000 | 3.4200 | 3.4200 | 12,310 |
12 Jan 2022 | 3.7000 | 3.7000 | 3.4500 | 3.6000 | 3.6000 | 40,510 |
11 Jan 2022 | 3.6000 | 3.8000 | 3.5000 | 3.5400 | 3.5400 | 28,250 |
10 Jan 2022 | 3.6000 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 22,720 |
07 Jan 2022 | 3.8300 | 3.9000 | 3.4100 | 3.6000 | 3.6000 | 23,370 |
06 Jan 2022 | 3.9500 | 3.9500 | 3.5600 | 3.7400 | 3.7400 | 22,450 |
05 Jan 2022 | 3.9800 | 3.9800 | 3.7000 | 3.7000 | 3.7000 | 15,740 |
04 Jan 2022 | 3.8000 | 4.1000 | 3.8000 | 3.9300 | 3.9300 | 41,510 |
03 Jan 2022 | 3.6800 | 4.0200 | 3.5000 | 3.7900 | 3.7900 | 41,650 |
31 Dec 2021 | 3.7900 | 3.7900 | 3.5000 | 3.7000 | 3.7000 | 42,450 |
30 Dec 2021 | 3.6000 | 3.8800 | 3.6000 | 3.8200 | 3.8200 | 37,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |