Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | - | - | - | - | - | - |
26 May 2022 | 2.1000 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 174,200 |
25 May 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 1,400 |
24 May 2022 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | 2.0500 | 3,500 |
23 May 2022 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 6,100 |
20 May 2022 | 1.9300 | 1.9800 | 1.8000 | 1.8800 | 1.8800 | 9,600 |
19 May 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 2,400 |
18 May 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 72,200 |
17 May 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 107,500 |
16 May 2022 | 1.8700 | 1.9300 | 1.8200 | 1.8800 | 1.8800 | 87,100 |
13 May 2022 | 1.8300 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 19,600 |
12 May 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 700 |
11 May 2022 | 1.8100 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 8,600 |
10 May 2022 | 1.7800 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 17,100 |
09 May 2022 | 1.8500 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 7,200 |
06 May 2022 | 1.8200 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 129,600 |
05 May 2022 | 1.8700 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 170,500 |
04 May 2022 | 1.8300 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 9,600 |
03 May 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 6,200 |
02 May 2022 | 1.8600 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 17,600 |
29 Apr 2022 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 25,100 |
28 Apr 2022 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 14,400 |
27 Apr 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 9,600 |
26 Apr 2022 | 1.8000 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 4,700 |
25 Apr 2022 | 1.8300 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 61,300 |
22 Apr 2022 | 1.8900 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 9,500 |
21 Apr 2022 | 1.9700 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 4,900 |
20 Apr 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,100 |
19 Apr 2022 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 7,900 |
18 Apr 2022 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 15,700 |
14 Apr 2022 | 1.9100 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 21,400 |
13 Apr 2022 | 1.8600 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 10,000 |
12 Apr 2022 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 14,700 |
11 Apr 2022 | 1.8900 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 2,800 |
08 Apr 2022 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 10,400 |
07 Apr 2022 | 1.8600 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 14,800 |
06 Apr 2022 | 1.9000 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 28,600 |
05 Apr 2022 | 1.9200 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 1,025,400 |
04 Apr 2022 | 1.9300 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 4,017,100 |
01 Apr 2022 | 1.9400 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 8,027,600 |
31 Mar 2022 | 1.9500 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 3,049,500 |
30 Mar 2022 | 2.0500 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 886,900 |
29 Mar 2022 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 500 |
28 Mar 2022 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 14,000 |
25 Mar 2022 | 2.1300 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 91,000 |
24 Mar 2022 | 2.2500 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 241,700 |
23 Mar 2022 | 2.2500 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 8,400 |
22 Mar 2022 | 2.2500 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 16,300 |
21 Mar 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 37,500 |
18 Mar 2022 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 358,400 |
17 Mar 2022 | 2.2500 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 14,500 |
16 Mar 2022 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 16,500 |
15 Mar 2022 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
14 Mar 2022 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 41,000 |
11 Mar 2022 | 2.1300 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 5,800 |
10 Mar 2022 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 3,200 |
09 Mar 2022 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 60,500 |
08 Mar 2022 | 2.1000 | 2.1400 | 2.0100 | 2.1400 | 2.1400 | 169,500 |
07 Mar 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 178,000 |
04 Mar 2022 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 4,500 |
03 Mar 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 500 |
03 Mar 2022 | 0.04 Dividend | |||||
02 Mar 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3400 | 1,000 |
01 Mar 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2908 | 400 |
28 Feb 2022 | 2.5100 | 2.5100 | 2.4300 | 2.5000 | 2.4580 | 900 |
25 Feb 2022 | 2.5300 | 2.6500 | 2.5000 | 2.5400 | 2.4973 | 46,800 |
24 Feb 2022 | 2.3900 | 2.4700 | 2.3400 | 2.4400 | 2.3990 | 7,500 |
23 Feb 2022 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6448 | 350,400 |
22 Feb 2022 | 2.5600 | 2.5800 | 2.4900 | 2.5100 | 2.4678 | 5,700 |
18 Feb 2022 | 2.5800 | 2.6200 | 2.5000 | 2.6200 | 2.5760 | 10,400 |
17 Feb 2022 | 2.6100 | 2.6900 | 2.6100 | 2.6800 | 2.6350 | 18,300 |
16 Feb 2022 | 2.6800 | 2.6900 | 2.6000 | 2.6500 | 2.6055 | 45,200 |
15 Feb 2022 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.5956 | 1,800 |
14 Feb 2022 | 2.5800 | 2.7300 | 2.5800 | 2.7300 | 2.6841 | 10,000 |
11 Feb 2022 | 2.8700 | 2.8700 | 2.7400 | 2.8200 | 2.7726 | 9,700 |
10 Feb 2022 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | 2.7529 | 17,400 |
09 Feb 2022 | 2.8000 | 2.9000 | 2.7200 | 2.8000 | 2.7529 | 6,900 |
08 Feb 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7333 | 14,200 |
07 Feb 2022 | 2.7400 | 2.7600 | 2.7000 | 2.7000 | 2.6546 | 23,300 |
04 Feb 2022 | 2.6700 | 2.7300 | 2.6700 | 2.7300 | 2.6841 | 300 |
03 Feb 2022 | 2.7400 | 2.7800 | 2.7000 | 2.7800 | 2.7333 | 150,500 |
02 Feb 2022 | 2.7300 | 2.7800 | 2.7300 | 2.7600 | 2.7136 | 53,700 |
01 Feb 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6251 | - |
31 Jan 2022 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6251 | 800 |
28 Jan 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5858 | 7,000 |
27 Jan 2022 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | 2.6350 | 1,000 |
26 Jan 2022 | 2.7300 | 2.7300 | 2.6600 | 2.6600 | 2.6153 | 69,400 |
25 Jan 2022 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | 2.6153 | 12,700 |
24 Jan 2022 | 2.5800 | 2.6300 | 2.5200 | 2.5500 | 2.5071 | 16,600 |
21 Jan 2022 | 2.7300 | 2.7400 | 2.6300 | 2.6300 | 2.5858 | 7,700 |
20 Jan 2022 | 2.7600 | 2.7800 | 2.7400 | 2.7400 | 2.6939 | 24,600 |
19 Jan 2022 | 2.8200 | 2.8400 | 2.7600 | 2.7700 | 2.7234 | 1,176,100 |
18 Jan 2022 | 2.8500 | 2.9100 | 2.7900 | 2.8600 | 2.8119 | 97,700 |
14 Jan 2022 | 3.0600 | 3.0600 | 2.8600 | 2.8900 | 2.8414 | 49,300 |
13 Jan 2022 | 3.0000 | 3.0000 | 2.9000 | 2.9300 | 2.8808 | 10,500 |
12 Jan 2022 | 2.8500 | 2.9500 | 2.8300 | 2.8700 | 2.8218 | 37,100 |
11 Jan 2022 | 2.7800 | 2.8500 | 2.7800 | 2.8000 | 2.7529 | 55,300 |
10 Jan 2022 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.7628 | 9,700 |
07 Jan 2022 | 2.7500 | 2.8800 | 2.7500 | 2.8800 | 2.8316 | 223,300 |
06 Jan 2022 | 2.7000 | 2.7600 | 2.6000 | 2.7400 | 2.6939 | 32,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |