Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 1.6300 | 1.7100 | 1.5600 | 1.6000 | 1.6000 | 946,600 |
19 May 2022 | 1.7400 | 1.8000 | 1.6400 | 1.6400 | 1.6400 | 1,018,800 |
18 May 2022 | 1.8300 | 1.8700 | 1.7400 | 1.7600 | 1.7600 | 639,100 |
17 May 2022 | 1.9100 | 1.9400 | 1.8000 | 1.8700 | 1.8700 | 614,900 |
16 May 2022 | 1.9200 | 1.9200 | 1.7300 | 1.8500 | 1.8500 | 1,337,100 |
13 May 2022 | 2.0900 | 2.1100 | 1.9600 | 1.9600 | 1.9600 | 433,400 |
12 May 2022 | 1.9100 | 2.1000 | 1.8400 | 2.0500 | 2.0500 | 1,986,900 |
11 May 2022 | 2.0100 | 2.0800 | 1.9200 | 1.9200 | 1.9200 | 1,270,900 |
10 May 2022 | 2.1100 | 2.1200 | 1.9400 | 1.9700 | 1.9700 | 1,342,200 |
09 May 2022 | 2.2000 | 2.3000 | 1.9700 | 2.0300 | 2.0300 | 881,000 |
06 May 2022 | 2.4000 | 2.4400 | 2.1900 | 2.2100 | 2.2100 | 716,600 |
05 May 2022 | 2.4600 | 2.5500 | 2.3600 | 2.4100 | 2.4100 | 441,100 |
04 May 2022 | 2.4800 | 2.5700 | 2.4100 | 2.5000 | 2.5000 | 395,000 |
03 May 2022 | 2.5600 | 2.5600 | 2.4500 | 2.4900 | 2.4900 | 577,800 |
02 May 2022 | 2.5300 | 2.6400 | 2.5100 | 2.5800 | 2.5800 | 267,900 |
29 Apr 2022 | 2.6000 | 2.6700 | 2.5100 | 2.5400 | 2.5400 | 319,500 |
28 Apr 2022 | 2.5700 | 2.6400 | 2.5000 | 2.6200 | 2.6200 | 295,800 |
27 Apr 2022 | 2.6200 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 467,700 |
26 Apr 2022 | 2.7000 | 2.7000 | 2.5800 | 2.6200 | 2.6200 | 511,700 |
25 Apr 2022 | 2.7400 | 2.7700 | 2.6600 | 2.7100 | 2.7100 | 306,000 |
22 Apr 2022 | 2.8100 | 2.8700 | 2.6500 | 2.7400 | 2.7400 | 593,700 |
21 Apr 2022 | 2.9600 | 3.0500 | 2.8100 | 2.8300 | 2.8300 | 383,500 |
20 Apr 2022 | 2.9200 | 2.9600 | 2.8200 | 2.9500 | 2.9500 | 365,300 |
19 Apr 2022 | 2.8700 | 2.9700 | 2.8600 | 2.8900 | 2.8900 | 421,800 |
18 Apr 2022 | 2.8200 | 2.9600 | 2.7900 | 2.8900 | 2.8900 | 243,300 |
14 Apr 2022 | 2.8100 | 2.8500 | 2.7100 | 2.8200 | 2.8200 | 618,100 |
13 Apr 2022 | 2.7800 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 157,500 |
12 Apr 2022 | 2.8000 | 2.8700 | 2.7400 | 2.7700 | 2.7700 | 336,500 |
11 Apr 2022 | 2.7400 | 2.7800 | 2.6700 | 2.7800 | 2.7800 | 300,200 |
08 Apr 2022 | 2.7200 | 2.7900 | 2.7000 | 2.7400 | 2.7400 | 310,700 |
07 Apr 2022 | 2.8200 | 2.8900 | 2.6800 | 2.7400 | 2.7400 | 563,300 |
06 Apr 2022 | 2.8000 | 2.9100 | 2.7000 | 2.8300 | 2.8300 | 548,300 |
05 Apr 2022 | 2.9200 | 3.1000 | 2.8600 | 2.8900 | 2.8900 | 568,300 |
04 Apr 2022 | 2.8800 | 2.9800 | 2.7700 | 2.8800 | 2.8800 | 383,300 |
01 Apr 2022 | 2.8700 | 2.9400 | 2.8100 | 2.8900 | 2.8900 | 389,700 |
31 Mar 2022 | 3.0600 | 3.0700 | 2.7500 | 2.8900 | 2.8900 | 1,049,300 |
30 Mar 2022 | 3.1700 | 3.2100 | 3.0600 | 3.0600 | 3.0600 | 349,300 |
29 Mar 2022 | 3.2000 | 3.2500 | 3.1100 | 3.1700 | 3.1700 | 336,200 |
28 Mar 2022 | 3.2200 | 3.2200 | 3.0400 | 3.1300 | 3.1300 | 437,600 |
25 Mar 2022 | 3.2100 | 3.3600 | 3.2100 | 3.2400 | 3.2400 | 408,900 |
24 Mar 2022 | 3.2100 | 3.2200 | 3.1300 | 3.2100 | 3.2100 | 213,900 |
23 Mar 2022 | 3.0500 | 3.2400 | 3.0400 | 3.1800 | 3.1800 | 418,500 |
22 Mar 2022 | 2.9900 | 3.0800 | 2.9600 | 3.0700 | 3.0700 | 216,800 |
21 Mar 2022 | 3.1900 | 3.1900 | 2.9500 | 2.9900 | 2.9900 | 333,200 |
18 Mar 2022 | 2.9600 | 3.1100 | 2.8800 | 3.1100 | 3.1100 | 1,387,200 |
17 Mar 2022 | 2.9700 | 2.9900 | 2.9100 | 2.9800 | 2.9800 | 197,100 |
16 Mar 2022 | 2.9600 | 3.0000 | 2.8800 | 2.9900 | 2.9900 | 340,100 |
15 Mar 2022 | 2.8900 | 2.9300 | 2.8200 | 2.9100 | 2.9100 | 350,000 |
14 Mar 2022 | 2.9600 | 2.9600 | 2.8200 | 2.8600 | 2.8600 | 398,600 |
11 Mar 2022 | 3.0200 | 3.0400 | 2.9200 | 2.9500 | 2.9500 | 323,500 |
10 Mar 2022 | 3.0000 | 3.0400 | 2.8900 | 3.0100 | 3.0100 | 632,100 |
09 Mar 2022 | 3.0600 | 3.2500 | 3.0400 | 3.0700 | 3.0700 | 419,500 |
08 Mar 2022 | 3.0200 | 3.0800 | 2.9600 | 2.9800 | 2.9800 | 346,800 |
07 Mar 2022 | 3.1000 | 3.1700 | 2.9300 | 3.0000 | 3.0000 | 570,100 |
04 Mar 2022 | 3.0000 | 3.2000 | 2.9400 | 3.0700 | 3.0700 | 736,800 |
03 Mar 2022 | 3.0800 | 3.1400 | 2.9900 | 3.0500 | 3.0500 | 471,800 |
02 Mar 2022 | 3.0100 | 3.0700 | 2.9600 | 3.0600 | 3.0600 | 321,700 |
01 Mar 2022 | 3.0900 | 3.1200 | 2.9200 | 2.9800 | 2.9800 | 777,200 |
28 Feb 2022 | 2.8700 | 3.2400 | 2.8600 | 3.1000 | 3.1000 | 1,325,900 |
25 Feb 2022 | 2.7600 | 3.0100 | 2.6700 | 2.9400 | 2.9400 | 1,706,500 |
24 Feb 2022 | 2.4400 | 2.7700 | 2.4100 | 2.7400 | 2.7400 | 1,329,900 |
23 Feb 2022 | 2.2300 | 2.5400 | 2.1900 | 2.4900 | 2.4900 | 2,710,000 |
22 Feb 2022 | 2.0900 | 2.1800 | 2.0100 | 2.0300 | 2.0300 | 588,300 |
18 Feb 2022 | 2.1800 | 2.2200 | 2.0900 | 2.1100 | 2.1100 | 608,600 |
17 Feb 2022 | 2.2900 | 2.2900 | 2.1800 | 2.2000 | 2.2000 | 515,800 |
16 Feb 2022 | 2.3700 | 2.3700 | 2.2900 | 2.3300 | 2.3300 | 193,200 |
15 Feb 2022 | 2.3600 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 447,600 |
14 Feb 2022 | 2.3700 | 2.4200 | 2.2900 | 2.3100 | 2.3100 | 226,900 |
11 Feb 2022 | 2.3800 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 382,600 |
10 Feb 2022 | 2.3800 | 2.5100 | 2.3800 | 2.3900 | 2.3900 | 408,000 |
09 Feb 2022 | 2.3800 | 2.4900 | 2.3600 | 2.4700 | 2.4700 | 496,300 |
08 Feb 2022 | 2.2600 | 2.4000 | 2.2200 | 2.3500 | 2.3500 | 598,000 |
07 Feb 2022 | 2.2800 | 2.3200 | 2.2100 | 2.2700 | 2.2700 | 393,700 |
04 Feb 2022 | 2.2400 | 2.3000 | 2.1500 | 2.2800 | 2.2800 | 384,200 |
03 Feb 2022 | 2.3100 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 460,800 |
02 Feb 2022 | 2.4200 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 394,000 |
01 Feb 2022 | 2.4200 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 392,000 |
31 Jan 2022 | 2.2400 | 2.4200 | 2.2400 | 2.4200 | 2.4200 | 415,200 |
28 Jan 2022 | 2.1800 | 2.2800 | 2.1500 | 2.2800 | 2.2800 | 264,900 |
27 Jan 2022 | 2.3300 | 2.3400 | 2.1400 | 2.1900 | 2.1900 | 499,700 |
26 Jan 2022 | 2.3700 | 2.4300 | 2.2700 | 2.3000 | 2.3000 | 332,900 |
25 Jan 2022 | 2.2300 | 2.3700 | 2.2300 | 2.3300 | 2.3300 | 480,100 |
24 Jan 2022 | 2.2000 | 2.3100 | 2.1300 | 2.2800 | 2.2800 | 670,900 |
21 Jan 2022 | 2.2300 | 2.3300 | 2.1500 | 2.2700 | 2.2700 | 625,600 |
20 Jan 2022 | 2.2600 | 2.3600 | 2.2400 | 2.2500 | 2.2500 | 543,400 |
19 Jan 2022 | 2.3500 | 2.3600 | 2.2200 | 2.2400 | 2.2400 | 792,000 |
18 Jan 2022 | 2.4400 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 607,100 |
14 Jan 2022 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 476,300 |
13 Jan 2022 | 2.4800 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 279,000 |
12 Jan 2022 | 2.4700 | 2.5100 | 2.4200 | 2.4600 | 2.4600 | 482,300 |
11 Jan 2022 | 2.4500 | 2.5200 | 2.4000 | 2.4600 | 2.4600 | 384,300 |
10 Jan 2022 | 2.4900 | 2.4900 | 2.4000 | 2.4600 | 2.4600 | 646,200 |
07 Jan 2022 | 2.3900 | 2.4900 | 2.3900 | 2.4600 | 2.4600 | 499,500 |
06 Jan 2022 | 2.4600 | 2.4800 | 2.3800 | 2.4300 | 2.4300 | 594,800 |
05 Jan 2022 | 2.5800 | 2.6000 | 2.4400 | 2.4600 | 2.4600 | 677,400 |
04 Jan 2022 | 2.6700 | 2.7400 | 2.5800 | 2.6300 | 2.6300 | 714,900 |
03 Jan 2022 | 2.6100 | 2.7700 | 2.5900 | 2.7500 | 2.7500 | 499,600 |
31 Dec 2021 | 2.5700 | 2.6200 | 2.5400 | 2.5700 | 2.5700 | 781,200 |
30 Dec 2021 | 2.4500 | 2.6600 | 2.4400 | 2.6100 | 2.6100 | 423,100 |
29 Dec 2021 | 2.4800 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 658,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |