Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 2.6900 | 2.9066 | 2.6624 | 2.7500 | 2.7500 | 21,304,209 |
10 Aug 2022 | 2.6250 | 2.6950 | 2.5110 | 2.6250 | 2.6250 | 12,079,227 |
09 Aug 2022 | 2.4000 | 2.6030 | 2.3300 | 2.6000 | 2.6000 | 14,105,343 |
08 Aug 2022 | 2.4000 | 2.4600 | 2.2600 | 2.4000 | 2.4000 | 5,699,032 |
05 Aug 2022 | 2.4500 | 2.5450 | 2.3510 | 2.4000 | 2.4000 | 3,208,249 |
04 Aug 2022 | 2.5500 | 2.5500 | 2.4300 | 2.4500 | 2.4500 | 2,855,414 |
03 Aug 2022 | 2.6000 | 2.6390 | 2.4550 | 2.5500 | 2.5500 | 4,647,594 |
02 Aug 2022 | 2.5500 | 2.7000 | 2.4650 | 2.6000 | 2.6000 | 8,965,444 |
01 Aug 2022 | 2.4500 | 2.5990 | 2.3100 | 2.5500 | 2.5500 | 9,094,264 |
29 Jul 2022 | 2.2500 | 2.4000 | 2.2310 | 2.3500 | 2.3500 | 10,909,467 |
28 Jul 2022 | 2.2500 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 1,732,051 |
27 Jul 2022 | 2.2500 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 4,957,027 |
26 Jul 2022 | 2.2250 | 2.2740 | 2.1900 | 2.2500 | 2.2500 | 1,198,304 |
25 Jul 2022 | 2.2500 | 2.2570 | 2.1260 | 2.2250 | 2.2250 | 4,366,528 |
22 Jul 2022 | 2.3000 | 2.4000 | 2.2220 | 2.2500 | 2.2500 | 5,597,426 |
21 Jul 2022 | 2.3000 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 2,131,547 |
20 Jul 2022 | 2.3000 | 2.3570 | 2.2230 | 2.3000 | 2.3000 | 2,231,949 |
19 Jul 2022 | 2.3500 | 2.3350 | 2.2700 | 2.3000 | 2.3000 | 2,085,060 |
18 Jul 2022 | 2.3000 | 2.3890 | 2.2670 | 2.3500 | 2.3500 | 4,310,425 |
15 Jul 2022 | 2.2500 | 2.3550 | 2.2500 | 2.3000 | 2.3000 | 4,602,109 |
14 Jul 2022 | 2.3000 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 4,758,229 |
13 Jul 2022 | 2.2500 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 3,008,847 |
12 Jul 2022 | 2.2500 | 2.3570 | 2.2050 | 2.2500 | 2.2500 | 5,953,996 |
11 Jul 2022 | 2.2500 | 2.3000 | 2.1550 | 2.2500 | 2.2500 | 2,610,367 |
08 Jul 2022 | 2.3000 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 4,683,440 |
07 Jul 2022 | 2.3000 | 2.2900 | 2.2000 | 2.3000 | 2.3000 | 4,739,821 |
06 Jul 2022 | 2.3500 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 3,146,010 |
05 Jul 2022 | 2.3500 | 2.3480 | 2.2580 | 2.3500 | 2.3500 | 2,210,017 |
04 Jul 2022 | 2.3500 | 2.3480 | 2.1900 | 2.3500 | 2.3500 | 4,903,964 |
01 Jul 2022 | 2.4000 | 2.4550 | 2.2310 | 2.3500 | 2.3500 | 5,407,369 |
30 Jun 2022 | 2.4000 | 2.5400 | 2.3000 | 2.4000 | 2.4000 | 5,837,066 |
29 Jun 2022 | 2.4500 | 2.5000 | 2.3300 | 2.4000 | 2.4000 | 4,513,867 |
28 Jun 2022 | 2.4000 | 2.5000 | 2.3590 | 2.4500 | 2.4500 | 4,626,440 |
27 Jun 2022 | 2.3000 | 2.5000 | 2.2210 | 2.4000 | 2.4000 | 9,155,922 |
24 Jun 2022 | 2.3000 | 2.3400 | 2.1630 | 2.3000 | 2.3000 | 5,758,635 |
23 Jun 2022 | 2.2500 | 2.3790 | 2.2120 | 2.3000 | 2.3000 | 4,060,904 |
22 Jun 2022 | 2.2000 | 2.3000 | 2.1500 | 2.2500 | 2.2500 | 6,804,138 |
21 Jun 2022 | 2.3500 | 2.3490 | 2.1720 | 2.2000 | 2.2000 | 6,393,059 |
20 Jun 2022 | 2.2500 | 2.4700 | 2.2300 | 2.3500 | 2.3500 | 8,040,512 |
17 Jun 2022 | 2.2000 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 1,077,889 |
16 Jun 2022 | 2.3000 | 2.3180 | 2.1000 | 2.2000 | 2.2000 | 11,451,921 |
15 Jun 2022 | 2.3000 | 2.3400 | 2.2200 | 2.3000 | 2.3000 | 3,354,931 |
14 Jun 2022 | 2.2500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 2,982,160 |
13 Jun 2022 | 2.4000 | 2.4300 | 2.2000 | 2.2500 | 2.2500 | 8,912,550 |
10 Jun 2022 | 2.5000 | 2.4700 | 2.3330 | 2.4000 | 2.4000 | 1,140,435 |
09 Jun 2022 | 2.5000 | 2.5350 | 2.4000 | 2.5000 | 2.5000 | 3,515,387 |
08 Jun 2022 | 2.3500 | 2.6000 | 2.3150 | 2.5000 | 2.5000 | 11,638,903 |
07 Jun 2022 | 2.4000 | 2.4350 | 2.3000 | 2.3500 | 2.3500 | 6,381,195 |
06 Jun 2022 | 2.5500 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 12,065,861 |
01 Jun 2022 | 2.3500 | 2.6000 | 2.4160 | 2.5000 | 2.5000 | 8,856,569 |
31 May 2022 | 2.3500 | 2.6000 | 2.3440 | 2.4000 | 2.4000 | 11,563,621 |
30 May 2022 | 2.4500 | 2.5500 | 2.2000 | 2.3500 | 2.3500 | 10,736,569 |
27 May 2022 | 2.2000 | 2.2550 | 2.1710 | 2.2500 | 2.2500 | 2,416,488 |
26 May 2022 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 4,526,839 |
25 May 2022 | 2.2000 | 2.2480 | 2.1550 | 2.1500 | 2.1500 | 7,279,275 |
24 May 2022 | 2.2500 | 2.3000 | 2.1400 | 2.2000 | 2.2000 | 9,184,055 |
23 May 2022 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 7,705,001 |
20 May 2022 | 2.2500 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 4,533,355 |
19 May 2022 | 2.2500 | 2.2400 | 2.2000 | 2.2500 | 2.2500 | 1,952,774 |
18 May 2022 | 2.2500 | 2.2800 | 2.2010 | 2.2500 | 2.2500 | 1,611,531 |
17 May 2022 | 2.3500 | 2.3300 | 2.1600 | 2.2500 | 2.2500 | 7,705,700 |
16 May 2022 | 2.2500 | 2.3700 | 2.2350 | 2.3500 | 2.3500 | 5,621,837 |
13 May 2022 | 2.2000 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 4,226,931 |
12 May 2022 | 2.2500 | 2.2550 | 2.1250 | 2.2000 | 2.2000 | 8,843,546 |
11 May 2022 | 2.2500 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 7,763,118 |
10 May 2022 | 2.2500 | 2.4650 | 2.2000 | 2.2500 | 2.2500 | 10,258,847 |
09 May 2022 | 2.5500 | 2.5050 | 2.2100 | 2.2800 | 2.2800 | 23,486,047 |
06 May 2022 | 2.7000 | 2.6460 | 2.4610 | 2.5500 | 2.5500 | 8,429,507 |
05 May 2022 | 2.6500 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 6,654,879 |
04 May 2022 | 2.4000 | 2.7000 | 2.3350 | 2.6500 | 2.6500 | 14,789,726 |
03 May 2022 | 2.4000 | 2.4700 | 2.3000 | 2.4000 | 2.4000 | 2,862,486 |
29 Apr 2022 | 2.3500 | 2.4200 | 2.2320 | 2.4000 | 2.4000 | 9,032,281 |
28 Apr 2022 | 2.4000 | 2.5000 | 2.3200 | 2.3500 | 2.3500 | 5,837,130 |
27 Apr 2022 | 2.3000 | 2.5000 | 2.2210 | 2.4000 | 2.4000 | 15,714,018 |
26 Apr 2022 | 2.4500 | 2.5400 | 2.2100 | 2.3500 | 2.3500 | 17,297,414 |
25 Apr 2022 | 2.3500 | 2.4250 | 2.2100 | 2.3000 | 2.3000 | 19,942,464 |
22 Apr 2022 | 2.5000 | 2.5650 | 2.3600 | 2.3500 | 2.3500 | 7,254,028 |
21 Apr 2022 | 2.7000 | 2.7700 | 2.4000 | 2.5000 | 2.5000 | 9,240,139 |
20 Apr 2022 | 2.4500 | 2.5590 | 2.3320 | 2.4500 | 2.4500 | 8,840,690 |
19 Apr 2022 | 2.5750 | 2.5790 | 2.4000 | 2.4500 | 2.4500 | 10,791,077 |
14 Apr 2022 | 2.6500 | 2.6800 | 2.5200 | 2.5750 | 2.5750 | 6,840,636 |
13 Apr 2022 | 2.8000 | 2.8900 | 2.6000 | 2.6500 | 2.6500 | 10,050,543 |
12 Apr 2022 | 2.7500 | 2.8200 | 2.5000 | 2.6500 | 2.6500 | 21,227,165 |
11 Apr 2022 | 2.6000 | 2.9900 | 2.5020 | 2.7000 | 2.7000 | 24,796,790 |
08 Apr 2022 | 2.6000 | 2.7400 | 2.4000 | 2.6000 | 2.6000 | 11,294,001 |
07 Apr 2022 | 2.6000 | 2.7900 | 2.5000 | 2.6000 | 2.6000 | 18,779,698 |
06 Apr 2022 | 2.3000 | 2.7700 | 2.2150 | 2.6000 | 2.6000 | 40,069,948 |
05 Apr 2022 | 2.1000 | 2.4000 | 2.0200 | 2.2000 | 2.2000 | 18,689,989 |
04 Apr 2022 | 2.1000 | 2.1450 | 1.9880 | 2.1000 | 2.1000 | 11,271,307 |
01 Apr 2022 | 2.1500 | 2.1800 | 2.0050 | 2.1000 | 2.1000 | 9,736,157 |
31 Mar 2022 | 2.1500 | 2.2440 | 2.1000 | 2.1000 | 2.1000 | 65,132,878 |
30 Mar 2022 | 2.0500 | 2.2700 | 2.0110 | 2.1500 | 2.1500 | 20,413,736 |
29 Mar 2022 | 2.1000 | 2.2000 | 1.9200 | 2.0500 | 2.0500 | 52,736,123 |
28 Mar 2022 | 2.1500 | 2.2730 | 2.0000 | 2.1000 | 2.1000 | 60,575,919 |
25 Mar 2022 | 2.1000 | 2.5700 | 1.8000 | 2.1500 | 2.1500 | 45,796,081 |
24 Mar 2022 | 2.1000 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 4,728,563 |
23 Mar 2022 | 2.2500 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 5,642,058 |
22 Mar 2022 | 2.4000 | 2.3900 | 2.1500 | 2.2500 | 2.2500 | 3,334,466 |
21 Mar 2022 | 2.3500 | 2.4580 | 2.1000 | 2.3000 | 2.3000 | 3,625,838 |
18 Mar 2022 | 2.4000 | 2.4880 | 2.2620 | 2.3500 | 2.3500 | 2,402,249 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |