Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 2.1900 | 2.4700 | 2.0900 | 2.1400 | 2.1400 | 1,955,130 |
23 Jun 2022 | 2.1400 | 2.3500 | 2.1400 | 2.3300 | 2.3300 | 390,436 |
22 Jun 2022 | 2.0800 | 2.2500 | 2.0300 | 2.2100 | 2.2100 | 292,201 |
21 Jun 2022 | 2.1600 | 2.2900 | 2.0591 | 2.2100 | 2.2100 | 360,875 |
17 Jun 2022 | 2.0900 | 2.2400 | 2.0400 | 2.1600 | 2.1600 | 358,176 |
16 Jun 2022 | 2.3800 | 2.5200 | 2.0100 | 2.1000 | 2.1000 | 692,725 |
15 Jun 2022 | 2.0800 | 3.8700 | 2.0500 | 2.5700 | 2.5700 | 15,995,970 |
14 Jun 2022 | 2.8700 | 2.9200 | 2.0000 | 2.1300 | 2.1300 | 287,568 |
13 Jun 2022 | 3.8000 | 3.9100 | 2.9500 | 2.9700 | 2.9700 | 306,524 |
10 Jun 2022 | 4.0400 | 4.1897 | 3.7700 | 3.9900 | 3.9900 | 410,225 |
09 Jun 2022 | 3.2500 | 4.2500 | 3.1200 | 4.2500 | 4.2500 | 711,636 |
08 Jun 2022 | 2.9600 | 3.2900 | 2.8200 | 3.2000 | 3.2000 | 228,840 |
07 Jun 2022 | 3.3100 | 3.3700 | 2.9100 | 2.9900 | 2.9900 | 316,218 |
06 Jun 2022 | 2.9100 | 3.3700 | 2.7400 | 3.2400 | 3.2400 | 361,088 |
03 Jun 2022 | 2.4800 | 3.0400 | 2.4300 | 3.0300 | 3.0300 | 476,278 |
02 Jun 2022 | 2.2000 | 2.4800 | 2.1400 | 2.4800 | 2.4800 | 303,272 |
01 Jun 2022 | 1.9600 | 2.2750 | 1.9000 | 2.1900 | 2.1900 | 279,462 |
31 May 2022 | 2.0000 | 2.2500 | 1.8600 | 1.9800 | 1.9800 | 200,937 |
27 May 2022 | 1.9700 | 2.2500 | 1.9349 | 2.0700 | 2.0700 | 236,387 |
26 May 2022 | 1.7800 | 1.9300 | 1.7517 | 1.9300 | 1.9300 | 174,129 |
25 May 2022 | 1.4500 | 1.7200 | 1.4319 | 1.7200 | 1.7200 | 176,602 |
24 May 2022 | 1.4100 | 1.4791 | 1.3600 | 1.4600 | 1.4600 | 129,249 |
23 May 2022 | 1.5600 | 1.5700 | 1.4100 | 1.4500 | 1.4500 | 156,352 |
20 May 2022 | 1.6600 | 1.6600 | 1.4472 | 1.4900 | 1.4900 | 107,965 |
19 May 2022 | 1.6000 | 1.7200 | 1.5200 | 1.6000 | 1.6000 | 122,324 |
18 May 2022 | 1.8100 | 1.8100 | 1.6000 | 1.6200 | 1.6200 | 130,629 |
17 May 2022 | 1.5300 | 1.7400 | 1.5075 | 1.7300 | 1.7300 | 135,686 |
16 May 2022 | 1.6400 | 1.6536 | 1.4700 | 1.4900 | 1.4900 | 102,297 |
13 May 2022 | 1.4700 | 1.6750 | 1.4700 | 1.6100 | 1.6100 | 100,100 |
12 May 2022 | 1.4100 | 1.6200 | 1.4000 | 1.4700 | 1.4700 | 115,407 |
11 May 2022 | 1.6500 | 1.7000 | 1.4400 | 1.4500 | 1.4500 | 171,208 |
10 May 2022 | 1.6800 | 1.7900 | 1.5900 | 1.6900 | 1.6900 | 226,838 |
09 May 2022 | 1.5700 | 1.6600 | 1.5100 | 1.6500 | 1.6500 | 262,853 |
06 May 2022 | 1.7000 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 111,498 |
05 May 2022 | 1.7800 | 1.8500 | 1.6800 | 1.7100 | 1.7100 | 146,103 |
04 May 2022 | 1.7400 | 1.8000 | 1.6000 | 1.7700 | 1.7700 | 193,848 |
03 May 2022 | 1.6700 | 1.7200 | 1.5600 | 1.7000 | 1.7000 | 215,587 |
02 May 2022 | 1.7300 | 1.7617 | 1.5800 | 1.6200 | 1.6200 | 250,942 |
29 Apr 2022 | 1.7800 | 1.8300 | 1.7100 | 1.7300 | 1.7300 | 156,995 |
28 Apr 2022 | 2.0000 | 2.0000 | 1.7600 | 1.7800 | 1.7800 | 273,525 |
27 Apr 2022 | 2.2300 | 2.2300 | 1.9535 | 1.9700 | 1.9700 | 368,844 |
26 Apr 2022 | 2.3600 | 2.4599 | 2.1500 | 2.2100 | 2.2100 | 198,915 |
25 Apr 2022 | 2.3100 | 2.5800 | 2.2700 | 2.3900 | 2.3900 | 379,617 |
22 Apr 2022 | 2.3100 | 2.4100 | 2.2167 | 2.2400 | 2.2400 | 113,463 |
21 Apr 2022 | 2.6600 | 2.7300 | 2.3350 | 2.3600 | 2.3600 | 223,823 |
20 Apr 2022 | 2.5200 | 2.6900 | 2.4700 | 2.6500 | 2.6500 | 163,724 |
19 Apr 2022 | 2.2700 | 2.6200 | 2.2700 | 2.5600 | 2.5600 | 300,807 |
18 Apr 2022 | 2.5200 | 2.5800 | 2.2900 | 2.3100 | 2.3100 | 137,225 |
14 Apr 2022 | 2.6500 | 2.7300 | 2.5200 | 2.5300 | 2.5300 | 114,114 |
13 Apr 2022 | 2.4000 | 2.7000 | 2.4000 | 2.6500 | 2.6500 | 180,643 |
12 Apr 2022 | 2.5500 | 2.5750 | 2.3250 | 2.4200 | 2.4200 | 379,018 |
11 Apr 2022 | 2.8100 | 2.8300 | 2.5600 | 2.5900 | 2.5900 | 200,294 |
08 Apr 2022 | 2.9000 | 2.9000 | 2.7300 | 2.7600 | 2.7600 | 118,230 |
07 Apr 2022 | 2.9600 | 3.1400 | 2.8212 | 2.9000 | 2.9000 | 214,455 |
06 Apr 2022 | 2.9500 | 3.0000 | 2.7650 | 2.9500 | 2.9500 | 145,552 |
05 Apr 2022 | 2.8900 | 3.0000 | 2.8000 | 2.9500 | 2.9500 | 147,953 |
04 Apr 2022 | 2.7600 | 2.9400 | 2.7100 | 2.9100 | 2.9100 | 175,857 |
01 Apr 2022 | 2.9200 | 2.9600 | 2.7000 | 2.7100 | 2.7100 | 160,014 |
31 Mar 2022 | 2.9900 | 2.9900 | 2.7300 | 2.7900 | 2.7900 | 265,127 |
30 Mar 2022 | 3.0400 | 3.0601 | 2.9126 | 2.9500 | 2.9500 | 260,478 |
29 Mar 2022 | 3.3600 | 3.3600 | 3.0100 | 3.0600 | 3.0600 | 194,940 |
28 Mar 2022 | 3.1500 | 3.1900 | 2.9700 | 3.1800 | 3.1800 | 185,576 |
25 Mar 2022 | 3.2500 | 3.2551 | 3.0750 | 3.1100 | 3.1100 | 85,648 |
24 Mar 2022 | 3.3100 | 3.3700 | 3.1700 | 3.2700 | 3.2700 | 143,129 |
23 Mar 2022 | 3.5000 | 3.5699 | 3.3000 | 3.3100 | 3.3100 | 136,668 |
22 Mar 2022 | 3.6600 | 3.7700 | 3.5300 | 3.5600 | 3.5600 | 98,373 |
21 Mar 2022 | 3.9400 | 3.9700 | 3.5700 | 3.6700 | 3.6700 | 96,118 |
18 Mar 2022 | 3.7600 | 3.9900 | 3.7000 | 3.9800 | 3.9800 | 331,718 |
17 Mar 2022 | 3.7900 | 3.8600 | 3.5900 | 3.7500 | 3.7500 | 95,043 |
16 Mar 2022 | 3.4900 | 3.7800 | 3.4000 | 3.7500 | 3.7500 | 153,980 |
15 Mar 2022 | 3.3200 | 3.5500 | 3.1700 | 3.5500 | 3.5500 | 156,246 |
14 Mar 2022 | 3.4800 | 3.4800 | 3.3200 | 3.3400 | 3.3400 | 106,496 |
11 Mar 2022 | 3.9000 | 3.9000 | 3.4500 | 3.4600 | 3.4600 | 115,092 |
10 Mar 2022 | 4.1800 | 4.1800 | 3.7500 | 3.8900 | 3.8900 | 156,351 |
09 Mar 2022 | 3.5900 | 4.1800 | 3.5900 | 4.1800 | 4.1800 | 230,085 |
08 Mar 2022 | 3.1100 | 3.6500 | 3.1100 | 3.6000 | 3.6000 | 243,088 |
07 Mar 2022 | 3.1600 | 3.2700 | 3.0000 | 3.1800 | 3.1800 | 144,543 |
04 Mar 2022 | 3.3500 | 3.3500 | 3.0400 | 3.1500 | 3.1500 | 114,527 |
03 Mar 2022 | 3.3000 | 3.3700 | 3.0900 | 3.3700 | 3.3700 | 132,427 |
02 Mar 2022 | 3.2300 | 3.2800 | 3.0000 | 3.2400 | 3.2400 | 341,524 |
01 Mar 2022 | 3.2300 | 3.3600 | 3.0100 | 3.3600 | 3.3600 | 233,704 |
28 Feb 2022 | 2.8600 | 3.1900 | 2.8200 | 3.1700 | 3.1700 | 176,953 |
25 Feb 2022 | 3.0100 | 3.0400 | 2.8301 | 2.9600 | 2.9600 | 158,367 |
24 Feb 2022 | 2.7200 | 2.9500 | 2.7000 | 2.9400 | 2.9400 | 149,400 |
23 Feb 2022 | 2.9000 | 2.9893 | 2.8010 | 2.8600 | 2.8600 | 168,069 |
22 Feb 2022 | 3.0300 | 3.0600 | 2.8400 | 2.8900 | 2.8900 | 197,409 |
18 Feb 2022 | 3.1600 | 3.2034 | 2.9300 | 3.0100 | 3.0100 | 198,579 |
17 Feb 2022 | 3.3000 | 3.4200 | 3.1500 | 3.2200 | 3.2200 | 192,911 |
16 Feb 2022 | 3.6800 | 3.7500 | 3.2100 | 3.3200 | 3.3200 | 388,247 |
15 Feb 2022 | 3.1300 | 3.5978 | 3.1200 | 3.5500 | 3.5500 | 346,126 |
14 Feb 2022 | 3.0700 | 3.2450 | 2.9200 | 3.1700 | 3.1700 | 249,709 |
11 Feb 2022 | 3.4300 | 3.4300 | 3.0900 | 3.1400 | 3.1400 | 502,910 |
10 Feb 2022 | 3.4200 | 3.6500 | 3.3642 | 3.4400 | 3.4400 | 447,894 |
09 Feb 2022 | 3.0600 | 3.4500 | 2.7600 | 3.3700 | 3.3700 | 905,211 |
08 Feb 2022 | 3.8100 | 3.8100 | 3.0200 | 3.1200 | 3.1200 | 1,041,240 |
07 Feb 2022 | 4.2620 | 4.3380 | 3.9500 | 4.0300 | 4.0300 | 383,257 |
04 Feb 2022 | 3.9800 | 4.3860 | 3.8920 | 4.1240 | 4.1240 | 547,005 |
03 Feb 2022 | 4.2000 | 4.2640 | 3.8600 | 4.0320 | 4.0320 | 512,546 |
02 Feb 2022 | 4.6000 | 4.6000 | 4.1760 | 4.2940 | 4.2940 | 304,852 |
01 Feb 2022 | 4.2000 | 4.5920 | 4.1040 | 4.5920 | 4.5920 | 744,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |