Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 7,651 |
30 Jun 2022 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 48,080 |
29 Jun 2022 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 1,000,453 |
28 Jun 2022 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 400 |
27 Jun 2022 | 1.2500 | 1.2220 | 1.2000 | 1.2500 | 1.2500 | 408,473 |
24 Jun 2022 | 1.2500 | 1.2380 | 1.2000 | 1.2500 | 1.2500 | 1,680,808 |
23 Jun 2022 | 1.2500 | 1.2010 | 1.2000 | 1.2500 | 1.2500 | 128,010 |
22 Jun 2022 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 2,456,422 |
21 Jun 2022 | 1.2750 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 3,832,779 |
20 Jun 2022 | 1.2750 | 1.2170 | 1.2000 | 1.2750 | 1.2750 | 1,223,105 |
17 Jun 2022 | 1.3000 | 1.3000 | 1.2200 | 1.2750 | 1.2750 | 2,787,392 |
16 Jun 2022 | 1.3000 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 12,346,338 |
15 Jun 2022 | 1.3000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 6,267,814 |
14 Jun 2022 | 1.3000 | 1.3110 | 1.2600 | 1.3000 | 1.3000 | 741,081 |
13 Jun 2022 | 1.3000 | 1.3500 | 1.1620 | 1.3000 | 1.3000 | 6,352,899 |
10 Jun 2022 | 1.3250 | 1.3500 | 1.2700 | 1.3250 | 1.3250 | 4,971,931 |
09 Jun 2022 | 1.3250 | 1.3490 | 1.3000 | 1.3250 | 1.3250 | 1,857,220 |
08 Jun 2022 | 1.3250 | 1.3230 | 1.2600 | 1.3250 | 1.3250 | 2,494,002 |
07 Jun 2022 | 1.3250 | 1.3230 | 1.3000 | 1.3250 | 1.3250 | 294,815 |
06 Jun 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 861,238 |
01 Jun 2022 | 1.3000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 2,735,667 |
31 May 2022 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 640,556 |
30 May 2022 | 1.3500 | 1.3500 | 1.2550 | 1.3000 | 1.3000 | 280,471 |
27 May 2022 | 1.3000 | 1.3810 | 1.2600 | 1.3500 | 1.3500 | 2,001,146 |
26 May 2022 | 1.2750 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 1,233,891 |
25 May 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 8,335,855 |
24 May 2022 | 1.3000 | 1.3500 | 1.2710 | 1.3000 | 1.3000 | 1,589,289 |
23 May 2022 | 1.3000 | 1.3130 | 1.2710 | 1.3000 | 1.3000 | 282,530 |
20 May 2022 | 1.2500 | 1.3150 | 1.2100 | 1.3000 | 1.3000 | 987,809 |
19 May 2022 | 1.2750 | 1.2880 | 1.1000 | 1.2500 | 1.2500 | 7,102,076 |
18 May 2022 | 1.3750 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 4,422,736 |
17 May 2022 | 1.4000 | 1.4200 | 1.3500 | 1.3750 | 1.3750 | 779,363 |
16 May 2022 | 1.7000 | 1.7500 | 1.3110 | 1.4000 | 1.4000 | 9,955,839 |
13 May 2022 | 1.6250 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 1,925,265 |
12 May 2022 | 1.6250 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 23,454,202 |
11 May 2022 | 1.6500 | 1.6880 | 1.5500 | 1.6250 | 1.6250 | 7,024,528 |
10 May 2022 | 1.7000 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 5,090,810 |
09 May 2022 | 1.8750 | 1.8500 | 1.6000 | 1.7000 | 1.7000 | 1,631,944 |
06 May 2022 | 1.9000 | 1.9000 | 1.8500 | 1.8750 | 1.8750 | 2,386,061 |
05 May 2022 | 1.9000 | 1.9250 | 1.8610 | 1.9000 | 1.9000 | 3,110,129 |
04 May 2022 | 1.9000 | 1.9280 | 1.8010 | 1.9000 | 1.9000 | 6,739,949 |
03 May 2022 | 2.0500 | 2.1000 | 1.8510 | 1.9000 | 1.9000 | 3,444,730 |
29 Apr 2022 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 3,601,866 |
28 Apr 2022 | 2.2000 | 2.2500 | 1.9000 | 2.0500 | 2.0500 | 11,148,180 |
27 Apr 2022 | 2.4500 | 2.6000 | 2.1500 | 2.2000 | 2.2000 | 8,094,646 |
26 Apr 2022 | 2.3250 | 2.5400 | 2.3000 | 2.4500 | 2.4500 | 9,416,467 |
25 Apr 2022 | 2.1250 | 2.5000 | 2.1000 | 2.3250 | 2.3250 | 13,843,122 |
22 Apr 2022 | 1.9250 | 2.3750 | 1.9110 | 2.1250 | 2.1250 | 10,606,619 |
21 Apr 2022 | 1.7250 | 2.3000 | 1.7000 | 1.9250 | 1.9250 | 13,764,738 |
20 Apr 2022 | 1.7000 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 2,346,077 |
19 Apr 2022 | 1.7250 | 1.8000 | 1.6610 | 1.7500 | 1.7500 | 1,116,748 |
14 Apr 2022 | 1.7750 | 1.8500 | 1.6000 | 1.7250 | 1.7250 | 3,473,667 |
13 Apr 2022 | 1.5250 | 1.9000 | 1.4500 | 1.8000 | 1.8000 | 16,716,770 |
12 Apr 2022 | 1.4000 | 1.5400 | 1.3150 | 1.5250 | 1.5250 | 3,606,581 |
11 Apr 2022 | 1.3750 | 1.4050 | 1.3400 | 1.3500 | 1.3500 | 2,110,034 |
08 Apr 2022 | 1.3750 | 1.4000 | 1.3000 | 1.3750 | 1.3750 | 1,070,671 |
07 Apr 2022 | 1.3750 | 1.4500 | 1.3500 | 1.3750 | 1.3750 | 2,175,225 |
06 Apr 2022 | 1.3750 | 1.4500 | 1.3500 | 1.3750 | 1.3750 | 4,265,196 |
05 Apr 2022 | 1.1750 | 1.4000 | 1.1770 | 1.3000 | 1.3000 | 2,652,872 |
04 Apr 2022 | 1.2500 | 1.2500 | 1.1650 | 1.1750 | 1.1750 | 887,643 |
01 Apr 2022 | 1.3500 | 1.3130 | 1.2010 | 1.2500 | 1.2500 | 2,671,766 |
31 Mar 2022 | 1.3500 | 1.4000 | 1.2800 | 1.3500 | 1.3500 | 7,742,714 |
30 Mar 2022 | 1.0750 | 1.5000 | 0.9500 | 1.3500 | 1.3500 | 44,395,427 |
29 Mar 2022 | 0.9750 | 1.0000 | 0.9550 | 0.9750 | 0.9750 | 2,707,681 |
28 Mar 2022 | 0.9750 | 0.9980 | 0.9670 | 0.9750 | 0.9750 | 224,746 |
25 Mar 2022 | 0.9750 | 1.0000 | 0.9640 | 0.9750 | 0.9750 | 394,096 |
24 Mar 2022 | 1.0250 | 1.0500 | 0.9500 | 0.9750 | 0.9750 | 480,029 |
23 Mar 2022 | 1.0250 | 1.0290 | 0.9980 | 1.0250 | 1.0250 | 300,686 |
22 Mar 2022 | 1.0250 | 1.0000 | 1.0000 | 1.0250 | 1.0250 | 40,196 |
21 Mar 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 481,241 |
18 Mar 2022 | 1.0500 | 1.0300 | 1.0000 | 1.0500 | 1.0500 | 182,382 |
17 Mar 2022 | 1.0750 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 1,321,512 |
16 Mar 2022 | 1.0750 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 851,497 |
15 Mar 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
14 Mar 2022 | 1.0750 | 1.0850 | 1.0500 | 1.0750 | 1.0750 | 250,000 |
11 Mar 2022 | 1.0750 | 1.0870 | 1.0500 | 1.0750 | 1.0750 | 11,059 |
10 Mar 2022 | 1.1250 | 1.0950 | 1.0500 | 1.0750 | 1.0750 | 892,442 |
09 Mar 2022 | 1.1500 | 1.1690 | 1.1000 | 1.1200 | 1.1200 | 692,008 |
08 Mar 2022 | 1.0500 | 1.2000 | 1.0550 | 1.1500 | 1.1500 | 1,417,418 |
07 Mar 2022 | 1.0250 | 1.1000 | 0.9980 | 1.0500 | 1.0500 | 1,491,890 |
04 Mar 2022 | 1.0250 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 577,584 |
03 Mar 2022 | 1.0750 | 1.0800 | 1.0000 | 1.0250 | 1.0250 | 1,166,250 |
02 Mar 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 1,231,712 |
01 Mar 2022 | 1.1750 | 1.2000 | 1.0550 | 1.1000 | 1.1000 | 1,724,536 |
28 Feb 2022 | 1.1750 | 1.1880 | 1.1500 | 1.1750 | 1.1750 | 709,770 |
25 Feb 2022 | 1.1750 | 1.1530 | 1.1510 | 1.1750 | 1.1750 | 318,383 |
24 Feb 2022 | 1.0750 | 1.1900 | 1.0500 | 1.1750 | 1.1750 | 3,212,151 |
23 Feb 2022 | 1.0750 | 1.0980 | 1.0530 | 1.0750 | 1.0750 | 579,674 |
22 Feb 2022 | 1.1000 | 1.0770 | 1.0500 | 1.0750 | 1.0750 | 214,655 |
21 Feb 2022 | 1.0750 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 708,210 |
18 Feb 2022 | 1.1000 | 1.1500 | 1.0500 | 1.0750 | 1.0750 | 616,415 |
17 Feb 2022 | 1.1750 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 4,981,959 |
16 Feb 2022 | 1.1750 | 1.2000 | 1.1000 | 1.1750 | 1.1750 | 527,075 |
15 Feb 2022 | 1.2500 | 1.2500 | 1.1250 | 1.1750 | 1.1750 | 4,189,422 |
14 Feb 2022 | 1.5000 | 1.5500 | 1.2000 | 1.3200 | 1.3200 | 9,676,048 |
11 Feb 2022 | 1.2250 | 1.7000 | 1.2000 | 1.5000 | 1.5000 | 15,557,767 |
10 Feb 2022 | 0.9750 | 1.2500 | 0.9500 | 1.2300 | 1.2300 | 22,204,138 |
09 Feb 2022 | 0.9250 | 1.0000 | 0.9350 | 0.9750 | 0.9750 | 2,317,977 |
08 Feb 2022 | 0.9250 | 0.9900 | 0.9000 | 0.9250 | 0.9250 | 5,836,166 |
07 Feb 2022 | 0.9750 | 1.0000 | 0.9000 | 0.9250 | 0.9250 | 3,143,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |