Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 2.5100 | 2.6000 | 2.5100 | 2.5900 | 2.5900 | 327,500 |
24 May 2022 | 2.5200 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 388,100 |
23 May 2022 | 2.5300 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 476,800 |
20 May 2022 | 2.5000 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 306,300 |
19 May 2022 | 2.4600 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 224,700 |
18 May 2022 | 2.4300 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 318,600 |
17 May 2022 | 2.4300 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 510,000 |
16 May 2022 | 2.3100 | 2.3600 | 2.3100 | 2.3400 | 2.3400 | 1,018,400 |
13 May 2022 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 846,200 |
12 May 2022 | 2.3100 | 2.3500 | 2.2900 | 2.3000 | 2.3000 | 405,000 |
11 May 2022 | 2.1800 | 2.3000 | 2.1600 | 2.2200 | 2.2200 | 488,300 |
10 May 2022 | 2.4400 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 608,400 |
09 May 2022 | 2.3800 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 704,200 |
06 May 2022 | 2.3400 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 643,200 |
05 May 2022 | 2.3200 | 2.3200 | 2.2500 | 2.2900 | 2.2900 | 920,300 |
04 May 2022 | 2.2900 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 712,900 |
03 May 2022 | 2.2500 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 1,547,900 |
02 May 2022 | 2.0900 | 2.1700 | 2.0800 | 2.1600 | 2.1600 | 989,500 |
29 Apr 2022 | 2.1800 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 792,900 |
28 Apr 2022 | 2.1700 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 1,052,800 |
27 Apr 2022 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 851,600 |
26 Apr 2022 | 2.2300 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 906,200 |
25 Apr 2022 | 2.2800 | 2.3300 | 2.2700 | 2.3200 | 2.3200 | 818,500 |
22 Apr 2022 | 2.3200 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 1,181,100 |
21 Apr 2022 | 2.3700 | 2.3900 | 2.2900 | 2.3000 | 2.3000 | 545,700 |
20 Apr 2022 | 2.2800 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 999,900 |
19 Apr 2022 | 2.2200 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 2,195,700 |
18 Apr 2022 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 831,000 |
14 Apr 2022 | 2.2400 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 730,300 |
13 Apr 2022 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 1,413,900 |
12 Apr 2022 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 1,757,000 |
11 Apr 2022 | 2.1900 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 929,200 |
08 Apr 2022 | 2.1900 | 2.2300 | 2.1800 | 2.2100 | 2.2100 | 831,500 |
07 Apr 2022 | 2.1500 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 1,547,300 |
06 Apr 2022 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 1,382,200 |
05 Apr 2022 | 2.2800 | 2.2800 | 2.2100 | 2.2400 | 2.2400 | 1,429,200 |
04 Apr 2022 | 2.2600 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 862,000 |
01 Apr 2022 | 2.3000 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 774,300 |
31 Mar 2022 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 916,400 |
30 Mar 2022 | 2.4100 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 873,200 |
29 Mar 2022 | 2.4200 | 2.4700 | 2.4200 | 2.4600 | 2.4600 | 3,233,000 |
28 Mar 2022 | 2.2600 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 1,320,200 |
25 Mar 2022 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 726,700 |
24 Mar 2022 | 2.3700 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 320,800 |
23 Mar 2022 | 2.3300 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 513,600 |
22 Mar 2022 | 2.3700 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 1,915,900 |
21 Mar 2022 | 2.3300 | 2.3700 | 2.3000 | 2.3600 | 2.3600 | 776,900 |
18 Mar 2022 | 2.2500 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | 889,800 |
17 Mar 2022 | 2.2500 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 888,400 |
16 Mar 2022 | 2.2500 | 2.3600 | 2.2500 | 2.3400 | 2.3400 | 581,200 |
15 Mar 2022 | 2.1900 | 2.1900 | 2.1200 | 2.1700 | 2.1700 | 2,943,400 |
14 Mar 2022 | 2.2200 | 2.2600 | 2.2100 | 2.2200 | 2.2200 | 1,195,000 |
11 Mar 2022 | 2.1900 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 573,000 |
10 Mar 2022 | 2.0600 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 848,800 |
09 Mar 2022 | 2.1600 | 2.2700 | 2.1400 | 2.2200 | 2.2200 | 539,400 |
08 Mar 2022 | 2.0100 | 2.1200 | 1.9700 | 2.0600 | 2.0600 | 1,518,800 |
07 Mar 2022 | 1.9900 | 1.9900 | 1.8600 | 1.9000 | 1.9000 | 1,572,800 |
04 Mar 2022 | 2.0700 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | 635,500 |
03 Mar 2022 | 2.3100 | 2.3200 | 2.2400 | 2.2600 | 2.2600 | 863,400 |
02 Mar 2022 | 2.2600 | 2.3100 | 2.2300 | 2.3000 | 2.3000 | 663,100 |
01 Mar 2022 | 2.3700 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 2,945,600 |
28 Feb 2022 | 2.4500 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 975,800 |
25 Feb 2022 | 2.5300 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 436,200 |
24 Feb 2022 | 2.4200 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 824,300 |
23 Feb 2022 | 2.7000 | 2.7000 | 2.5900 | 2.6000 | 2.6000 | 828,900 |
22 Feb 2022 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 902,300 |
18 Feb 2022 | 2.8400 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | 297,600 |
17 Feb 2022 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 849,900 |
16 Feb 2022 | 2.9500 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 259,900 |
15 Feb 2022 | 2.9700 | 2.9700 | 2.9200 | 2.9600 | 2.9600 | 847,000 |
14 Feb 2022 | 2.8500 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 576,000 |
11 Feb 2022 | 2.9300 | 2.9700 | 2.8900 | 2.9000 | 2.9000 | 324,000 |
10 Feb 2022 | 2.9800 | 3.0200 | 2.9500 | 2.9500 | 2.9500 | 569,400 |
09 Feb 2022 | 3.0000 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 644,100 |
08 Feb 2022 | 2.9400 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | 840,900 |
07 Feb 2022 | 3.0100 | 3.0100 | 2.9600 | 2.9800 | 2.9800 | 668,400 |
04 Feb 2022 | 3.0600 | 3.0900 | 3.0300 | 3.0800 | 3.0800 | 351,000 |
03 Feb 2022 | 3.2000 | 3.2300 | 3.1800 | 3.1900 | 3.1900 | 686,900 |
02 Feb 2022 | 3.2100 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 1,671,800 |
01 Feb 2022 | 3.1800 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 706,700 |
31 Jan 2022 | 3.1200 | 3.2000 | 3.1200 | 3.1800 | 3.1800 | 755,900 |
28 Jan 2022 | 3.1700 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 474,500 |
27 Jan 2022 | 3.5100 | 3.5300 | 3.4400 | 3.4500 | 3.4500 | 458,400 |
26 Jan 2022 | 3.6400 | 3.6400 | 3.5500 | 3.5800 | 3.5800 | 432,400 |
25 Jan 2022 | 3.4700 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 693,500 |
24 Jan 2022 | 3.4000 | 3.5000 | 3.3700 | 3.4800 | 3.4800 | 762,000 |
21 Jan 2022 | 3.5200 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 616,400 |
20 Jan 2022 | 3.7500 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 790,000 |
19 Jan 2022 | 3.8100 | 3.8100 | 3.7300 | 3.8000 | 3.8000 | 1,083,700 |
18 Jan 2022 | 3.7700 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 600,800 |
14 Jan 2022 | 3.8600 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 504,600 |
13 Jan 2022 | 3.9100 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 333,500 |
12 Jan 2022 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 342,700 |
11 Jan 2022 | 3.8600 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 311,800 |
10 Jan 2022 | 3.6800 | 3.7300 | 3.6200 | 3.7300 | 3.7300 | 926,400 |
07 Jan 2022 | 3.6100 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | 206,300 |
06 Jan 2022 | 3.6300 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 660,600 |
05 Jan 2022 | 3.6500 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 204,800 |
04 Jan 2022 | 3.5300 | 3.5500 | 3.5200 | 3.5300 | 3.5300 | 373,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |