Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 10.00 | 12.80 | 10.00 | 12.00 | 12.00 | 1,808,364 |
25 May 2022 | 8.99 | 9.98 | 8.80 | 9.32 | 9.32 | 855,256 |
24 May 2022 | 9.48 | 9.48 | 8.33 | 8.40 | 8.40 | 532,907 |
23 May 2022 | 10.20 | 10.20 | 8.60 | 9.48 | 9.48 | 972,360 |
20 May 2022 | 10.58 | 10.92 | 10.24 | 10.30 | 10.30 | 366,289 |
19 May 2022 | 10.52 | 11.50 | 10.00 | 10.60 | 10.60 | 681,518 |
18 May 2022 | 10.46 | 12.94 | 10.46 | 11.00 | 11.00 | 2,353,703 |
16 May 2022 | 8.00 | 10.44 | 7.95 | 10.00 | 10.00 | 2,023,818 |
13 May 2022 | 7.61 | 7.91 | 7.00 | 7.60 | 7.60 | 796,139 |
12 May 2022 | 6.65 | 8.10 | 6.50 | 7.71 | 7.71 | 1,553,676 |
11 May 2022 | 5.95 | 6.60 | 5.95 | 6.44 | 6.44 | 554,047 |
10 May 2022 | 6.08 | 6.08 | 5.78 | 5.95 | 5.95 | 254,761 |
09 May 2022 | 5.80 | 6.61 | 5.77 | 6.14 | 6.14 | 555,931 |
06 May 2022 | 5.27 | 5.78 | 5.27 | 5.78 | 5.78 | 155,730 |
05 May 2022 | 6.18 | 6.18 | 5.60 | 5.77 | 5.77 | 99,122 |
04 May 2022 | 6.10 | 6.10 | 5.92 | 6.00 | 6.00 | 132,482 |
03 May 2022 | 6.16 | 6.16 | 5.92 | 6.06 | 6.06 | 156,402 |
02 May 2022 | 5.81 | 6.19 | 5.81 | 6.15 | 6.15 | 488,718 |
29 Apr 2022 | 5.40 | 5.74 | 5.40 | 5.60 | 5.60 | 76,270 |
28 Apr 2022 | 5.20 | 5.39 | 5.15 | 5.39 | 5.39 | 124,570 |
27 Apr 2022 | 5.37 | 5.37 | 5.05 | 5.14 | 5.14 | 42,019 |
26 Apr 2022 | 5.39 | 5.39 | 4.66 | 5.00 | 5.00 | 214,698 |
25 Apr 2022 | 5.26 | 5.32 | 5.11 | 5.15 | 5.15 | 113,243 |
22 Apr 2022 | 5.60 | 5.60 | 5.31 | 5.55 | 5.55 | 68,942 |
21 Apr 2022 | 5.36 | 5.76 | 5.36 | 5.50 | 5.50 | 168,074 |
20 Apr 2022 | 5.40 | 5.46 | 5.31 | 5.36 | 5.36 | 60,037 |
19 Apr 2022 | 5.37 | 5.49 | 5.27 | 5.34 | 5.34 | 229,118 |
13 Apr 2022 | 5.25 | 5.40 | 5.10 | 5.25 | 5.25 | 173,537 |
12 Apr 2022 | 5.54 | 5.80 | 5.29 | 5.45 | 5.45 | 208,693 |
11 Apr 2022 | 6.00 | 6.13 | 5.34 | 5.64 | 5.64 | 380,464 |
08 Apr 2022 | 6.68 | 6.68 | 5.75 | 6.00 | 6.00 | 474,708 |
07 Apr 2022 | 6.07 | 6.96 | 6.00 | 6.40 | 6.40 | 778,122 |
06 Apr 2022 | 6.52 | 7.71 | 5.96 | 6.02 | 6.02 | 2,725,871 |
05 Apr 2022 | 4.97 | 6.89 | 4.97 | 6.52 | 6.52 | 2,386,488 |
04 Apr 2022 | 4.44 | 4.98 | 4.04 | 4.96 | 4.96 | 1,065,829 |
01 Apr 2022 | 4.40 | 4.45 | 4.30 | 4.44 | 4.44 | 168,620 |
31 Mar 2022 | 4.29 | 4.40 | 4.17 | 4.31 | 4.31 | 135,383 |
30 Mar 2022 | 4.10 | 4.29 | 4.10 | 4.15 | 4.15 | 71,301 |
29 Mar 2022 | 4.21 | 4.30 | 4.02 | 4.02 | 4.02 | 135,256 |
28 Mar 2022 | 4.20 | 4.24 | 4.15 | 4.21 | 4.21 | 18,974 |
25 Mar 2022 | 4.19 | 4.30 | 4.19 | 4.20 | 4.20 | 56,838 |
24 Mar 2022 | 4.20 | 4.34 | 4.20 | 4.20 | 4.20 | 79,534 |
23 Mar 2022 | 4.20 | 4.29 | 4.13 | 4.19 | 4.19 | 254,653 |
22 Mar 2022 | 4.09 | 4.46 | 4.09 | 4.20 | 4.20 | 123,485 |
21 Mar 2022 | 4.07 | 4.32 | 4.07 | 4.21 | 4.21 | 112,591 |
18 Mar 2022 | 4.20 | 4.20 | 4.08 | 4.13 | 4.13 | 50,880 |
17 Mar 2022 | 4.19 | 4.32 | 4.00 | 4.20 | 4.20 | 230,191 |
16 Mar 2022 | 3.81 | 4.19 | 3.81 | 4.19 | 4.19 | 210,329 |
15 Mar 2022 | 4.20 | 4.20 | 3.80 | 3.88 | 3.88 | 106,432 |
14 Mar 2022 | 4.39 | 4.39 | 3.82 | 3.82 | 3.82 | 82,933 |
11 Mar 2022 | 4.34 | 4.34 | 3.96 | 4.02 | 4.02 | 258,651 |
10 Mar 2022 | 4.49 | 4.49 | 4.00 | 4.06 | 4.06 | 274,877 |
09 Mar 2022 | 4.70 | 4.70 | 4.10 | 4.37 | 4.37 | 291,147 |
08 Mar 2022 | 4.15 | 4.73 | 3.89 | 4.70 | 4.70 | 704,455 |
07 Mar 2022 | 4.01 | 4.33 | 3.80 | 4.14 | 4.14 | 273,920 |
04 Mar 2022 | 4.59 | 5.00 | 4.14 | 4.36 | 4.36 | 736,608 |
03 Mar 2022 | 3.51 | 4.40 | 3.51 | 4.39 | 4.39 | 391,097 |
02 Mar 2022 | 3.42 | 3.65 | 3.40 | 3.55 | 3.55 | 135,377 |
01 Mar 2022 | 3.50 | 3.65 | 3.42 | 3.52 | 3.52 | 119,514 |
28 Feb 2022 | 3.61 | 3.69 | 3.50 | 3.59 | 3.59 | 24,756 |
25 Feb 2022 | 3.70 | 3.87 | 3.45 | 3.61 | 3.61 | 100,449 |
24 Feb 2022 | 3.42 | 3.88 | 3.42 | 3.62 | 3.62 | 82,614 |
23 Feb 2022 | 3.98 | 3.98 | 3.72 | 3.81 | 3.81 | 41,994 |
22 Feb 2022 | 3.98 | 3.99 | 3.59 | 3.85 | 3.85 | 103,203 |
21 Feb 2022 | 4.00 | 4.25 | 3.90 | 4.06 | 4.06 | 411,215 |
18 Feb 2022 | 3.85 | 4.00 | 3.74 | 3.85 | 3.85 | 161,051 |
17 Feb 2022 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | 6,134 |
16 Feb 2022 | 3.92 | 3.95 | 3.80 | 3.94 | 3.94 | 9,397 |
15 Feb 2022 | 3.84 | 3.96 | 3.70 | 3.94 | 3.94 | 48,723 |
14 Feb 2022 | 4.15 | 4.15 | 3.75 | 3.84 | 3.84 | 80,971 |
11 Feb 2022 | 3.80 | 4.05 | 3.80 | 3.94 | 3.94 | 65,015 |
10 Feb 2022 | 4.15 | 4.15 | 3.84 | 3.85 | 3.85 | 69,371 |
09 Feb 2022 | 3.86 | 4.00 | 3.86 | 3.89 | 3.89 | 21,215 |
08 Feb 2022 | 4.10 | 4.16 | 3.82 | 4.00 | 4.00 | 75,191 |
07 Feb 2022 | 4.29 | 4.29 | 3.82 | 4.01 | 4.01 | 52,029 |
04 Feb 2022 | 4.35 | 4.35 | 3.97 | 4.00 | 4.00 | 39,993 |
03 Feb 2022 | 4.20 | 4.29 | 3.98 | 4.18 | 4.18 | 37,861 |
02 Feb 2022 | 3.67 | 4.41 | 3.67 | 4.00 | 4.00 | 169,246 |
01 Feb 2022 | 3.60 | 3.69 | 3.60 | 3.66 | 3.66 | 29,525 |
31 Jan 2022 | 3.83 | 3.83 | 3.65 | 3.70 | 3.70 | 178,288 |
28 Jan 2022 | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | 30,008 |
27 Jan 2022 | 3.84 | 4.00 | 3.84 | 3.86 | 3.86 | 54,744 |
26 Jan 2022 | 3.84 | 4.13 | 3.84 | 4.07 | 4.07 | 16,728 |
25 Jan 2022 | 3.86 | 4.24 | 3.84 | 3.86 | 3.86 | 96,316 |
24 Jan 2022 | 3.93 | 4.49 | 3.93 | 4.02 | 4.02 | 85,256 |
21 Jan 2022 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | 37,079 |
20 Jan 2022 | 3.97 | 4.06 | 3.94 | 4.06 | 4.06 | 46,277 |
19 Jan 2022 | 4.40 | 4.40 | 3.96 | 3.97 | 3.97 | 144,689 |
18 Jan 2022 | 4.40 | 4.40 | 4.18 | 4.20 | 4.20 | 23,758 |
17 Jan 2022 | 4.20 | 4.35 | 4.20 | 4.23 | 4.23 | 61,440 |
14 Jan 2022 | 4.38 | 4.40 | 4.17 | 4.20 | 4.20 | 81,441 |
13 Jan 2022 | 4.30 | 4.38 | 4.17 | 4.20 | 4.20 | 169,326 |
12 Jan 2022 | 4.45 | 4.45 | 4.16 | 4.43 | 4.43 | 65,775 |
11 Jan 2022 | 4.70 | 4.70 | 4.36 | 4.45 | 4.45 | 43,666 |
10 Jan 2022 | 4.96 | 4.96 | 4.51 | 4.51 | 4.51 | 41,519 |
07 Jan 2022 | 4.91 | 4.91 | 4.51 | 4.68 | 4.68 | 115,797 |
06 Jan 2022 | 5.20 | 5.20 | 4.76 | 4.91 | 4.91 | 138,544 |
05 Jan 2022 | 5.50 | 5.50 | 4.89 | 5.18 | 5.18 | 317,844 |
04 Jan 2022 | 4.60 | 5.50 | 4.49 | 5.04 | 5.04 | 617,749 |
03 Jan 2022 | 4.17 | 4.50 | 4.15 | 4.45 | 4.45 | 197,794 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |