Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 4.5300 | 4.5300 | 4.3300 | 4.3400 | 4.3400 | 702 |
20 May 2022 | 4.8900 | 4.8900 | 4.2000 | 4.5300 | 4.5300 | 5,304 |
19 May 2022 | 4.5900 | 4.6900 | 4.4500 | 4.6300 | 4.6300 | 575 |
18 May 2022 | 4.5700 | 5.0000 | 4.5700 | 4.7000 | 4.7000 | 1,850 |
17 May 2022 | 4.7000 | 4.7800 | 4.4400 | 4.4400 | 4.4400 | 1,000 |
16 May 2022 | 5.2800 | 5.2800 | 4.4500 | 4.4500 | 4.4500 | 815 |
12 May 2022 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | 4.5500 | 3,357 |
11 May 2022 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 221 |
10 May 2022 | 4.4100 | 4.5500 | 4.3600 | 4.5500 | 4.5500 | 4,120 |
09 May 2022 | 4.6000 | 4.8700 | 4.3700 | 4.3700 | 4.3700 | 8,718 |
06 May 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
05 May 2022 | 4.6700 | 4.8900 | 4.6700 | 4.8200 | 4.8200 | 5,759 |
04 May 2022 | 4.6800 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 13,024 |
03 May 2022 | 4.5000 | 4.6700 | 4.4000 | 4.5700 | 4.5700 | 5,905 |
02 May 2022 | 4.3900 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 14,225 |
29 Apr 2022 | 4.7000 | 4.9900 | 4.5200 | 4.5200 | 4.5200 | 4,610 |
28 Apr 2022 | 4.7800 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 10,699 |
27 Apr 2022 | 4.7500 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 5,333 |
26 Apr 2022 | 5.1000 | 5.1000 | 4.8000 | 4.8600 | 4.8600 | 15,170 |
25 Apr 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
22 Apr 2022 | 5.0000 | 5.1200 | 4.9100 | 5.1200 | 5.1200 | 3,300 |
21 Apr 2022 | 5.3000 | 5.7200 | 4.9200 | 5.0000 | 5.0000 | 14,167 |
20 Apr 2022 | 5.0800 | 5.3000 | 4.9200 | 5.3000 | 5.3000 | 43,603 |
19 Apr 2022 | 5.2800 | 5.2800 | 5.0000 | 5.1800 | 5.1800 | 14,010 |
13 Apr 2022 | 5.3000 | 5.3000 | 5.0600 | 5.1400 | 5.1400 | 9,203 |
12 Apr 2022 | 5.4000 | 5.5800 | 5.0800 | 5.3000 | 5.3000 | 27,662 |
11 Apr 2022 | 5.5000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 22,952 |
08 Apr 2022 | 6.2400 | 6.2400 | 5.4400 | 5.5000 | 5.5000 | 75,079 |
07 Apr 2022 | 5.9800 | 6.9600 | 5.5000 | 5.7600 | 5.7600 | 283,220 |
06 Apr 2022 | 5.8000 | 5.8000 | 4.8900 | 4.9000 | 4.9000 | 18,618 |
05 Apr 2022 | 5.8800 | 5.8800 | 5.1600 | 5.6200 | 5.6200 | 2,800 |
04 Apr 2022 | 5.2400 | 5.9400 | 5.2400 | 5.9400 | 5.9400 | 3,168 |
01 Apr 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,377 |
31 Mar 2022 | 4.8000 | 4.9900 | 4.8000 | 4.9000 | 4.9000 | 1,249 |
30 Mar 2022 | 5.0400 | 5.2400 | 5.0400 | 5.0400 | 5.0400 | 4,170 |
29 Mar 2022 | 4.7200 | 5.1200 | 4.7200 | 5.1200 | 5.1200 | 6,306 |
28 Mar 2022 | 4.7700 | 4.8300 | 4.7700 | 4.8300 | 4.8300 | 3,783 |
25 Mar 2022 | 5.0400 | 5.0400 | 4.7500 | 4.7500 | 4.7500 | 5,600 |
24 Mar 2022 | 5.1600 | 5.1800 | 4.8000 | 5.0600 | 5.0600 | 1,997 |
23 Mar 2022 | 5.0800 | 5.0800 | 4.8400 | 4.8400 | 4.8400 | 938 |
22 Mar 2022 | 4.7300 | 4.9400 | 4.7300 | 4.8600 | 4.8600 | 681 |
21 Mar 2022 | 4.9500 | 5.1000 | 4.8300 | 5.1000 | 5.1000 | 2,700 |
18 Mar 2022 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | 4.9500 | 500 |
17 Mar 2022 | 5.1800 | 5.2200 | 4.9500 | 4.9500 | 4.9500 | 1,685 |
16 Mar 2022 | 5.0000 | 5.2400 | 4.8100 | 4.8100 | 4.8100 | 9,448 |
15 Mar 2022 | 4.8000 | 5.5000 | 4.6000 | 5.5000 | 5.5000 | 6,245 |
14 Mar 2022 | 4.7500 | 5.2000 | 4.7500 | 4.9300 | 4.9300 | 1,693 |
11 Mar 2022 | 5.5000 | 5.5000 | 4.6600 | 4.8400 | 4.8400 | 7,273 |
10 Mar 2022 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 300 |
09 Mar 2022 | 5.4800 | 5.4800 | 5.1800 | 5.2800 | 5.2800 | 82 |
08 Mar 2022 | 4.6600 | 5.2000 | 4.6600 | 4.8200 | 4.8200 | 3,175 |
07 Mar 2022 | 4.5100 | 5.3800 | 4.5100 | 5.3600 | 5.3600 | 538 |
04 Mar 2022 | 5.0800 | 5.1400 | 4.6900 | 5.1400 | 5.1400 | 4,829 |
03 Mar 2022 | 5.4200 | 5.4200 | 5.3400 | 5.3400 | 5.3400 | 106 |
02 Mar 2022 | 4.8200 | 4.9000 | 4.5000 | 4.9000 | 4.9000 | 4,763 |
01 Mar 2022 | 5.4200 | 5.4200 | 4.8200 | 4.8200 | 4.8200 | 224 |
28 Feb 2022 | 4.8100 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 2,380 |
25 Feb 2022 | 5.1600 | 5.2600 | 5.0400 | 5.2600 | 5.2600 | 2,338 |
24 Feb 2022 | 4.5300 | 4.9700 | 4.5300 | 4.9500 | 4.9500 | 18,522 |
23 Feb 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
22 Feb 2022 | 4.9800 | 5.4000 | 4.7500 | 5.4000 | 5.4000 | 1,188 |
21 Feb 2022 | 5.0200 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 4,746 |
18 Feb 2022 | 5.2200 | 5.3600 | 5.2000 | 5.3600 | 5.3600 | 1,545 |
17 Feb 2022 | 5.5000 | 5.5000 | 5.2200 | 5.2200 | 5.2200 | 1,830 |
16 Feb 2022 | 5.4800 | 5.4800 | 5.2000 | 5.2000 | 5.2000 | 1,650 |
15 Feb 2022 | 5.6400 | 5.7000 | 5.1600 | 5.7000 | 5.7000 | 2,225 |
14 Feb 2022 | 5.1000 | 5.6600 | 5.1000 | 5.6600 | 5.6600 | 1,900 |
11 Feb 2022 | 5.0200 | 5.6800 | 5.0200 | 5.6800 | 5.6800 | 4,630 |
10 Feb 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 100 |
09 Feb 2022 | 5.6600 | 5.6600 | 5.2000 | 5.5000 | 5.5000 | 1,103 |
08 Feb 2022 | 5.5600 | 5.6200 | 5.1000 | 5.3400 | 5.3400 | 1,033 |
07 Feb 2022 | 5.1200 | 5.6800 | 5.1200 | 5.6800 | 5.6800 | 899 |
04 Feb 2022 | 5.3000 | 5.5400 | 5.3000 | 5.5400 | 5.5400 | 979 |
03 Feb 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
02 Feb 2022 | 5.7000 | 5.7200 | 5.7000 | 5.7200 | 5.7200 | 288 |
01 Feb 2022 | 5.2800 | 5.7400 | 5.2200 | 5.2800 | 5.2800 | 8,042 |
31 Jan 2022 | 5.8400 | 5.8800 | 5.5000 | 5.5000 | 5.5000 | 1,250 |
28 Jan 2022 | 5.5800 | 5.9400 | 5.1200 | 5.5800 | 5.5800 | 13,451 |
27 Jan 2022 | 5.5000 | 5.6000 | 4.9900 | 5.4800 | 5.4800 | 1,177 |
26 Jan 2022 | 5.2400 | 5.4000 | 4.9000 | 5.3800 | 5.3800 | 2,384 |
25 Jan 2022 | 5.0200 | 5.6000 | 4.2700 | 5.1800 | 5.1800 | 12,638 |
24 Jan 2022 | 5.0200 | 5.0200 | 4.8500 | 4.8900 | 4.8900 | 10,978 |
21 Jan 2022 | 5.3200 | 5.3800 | 5.0800 | 5.2000 | 5.2000 | 9,650 |
20 Jan 2022 | 5.1600 | 5.3600 | 5.1600 | 5.3600 | 5.3600 | 1,540 |
19 Jan 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 50 |
18 Jan 2022 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 4,103 |
17 Jan 2022 | 5.2400 | 5.5000 | 5.2400 | 5.3400 | 5.3400 | 13,068 |
14 Jan 2022 | 5.5400 | 5.5400 | 5.3000 | 5.3200 | 5.3200 | 11,500 |
13 Jan 2022 | 5.6600 | 5.9600 | 5.4000 | 5.6800 | 5.6800 | 11,274 |
12 Jan 2022 | 5.3400 | 5.6400 | 5.3000 | 5.3600 | 5.3600 | 3,507 |
11 Jan 2022 | 5.3600 | 5.3600 | 5.2000 | 5.3600 | 5.3600 | 1,437 |
10 Jan 2022 | 5.6400 | 5.6400 | 5.3200 | 5.3200 | 5.3200 | 2,505 |
07 Jan 2022 | 5.5200 | 5.6800 | 5.3400 | 5.6800 | 5.6800 | 1,280 |
06 Jan 2022 | 5.3400 | 5.6800 | 5.3400 | 5.6800 | 5.6800 | 340 |
05 Jan 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 1,500 |
04 Jan 2022 | 5.5600 | 5.8800 | 5.4000 | 5.7000 | 5.7000 | 3,133 |
03 Jan 2022 | 5.3400 | 5.9200 | 5.3400 | 5.7000 | 5.7000 | 6,435 |
30 Dec 2021 | 5.9600 | 5.9600 | 5.3400 | 5.4000 | 5.4000 | 17,685 |
29 Dec 2021 | 5.5200 | 5.5600 | 5.1600 | 5.3800 | 5.3800 | 20,174 |
28 Dec 2021 | 5.3000 | 5.6600 | 5.3000 | 5.3200 | 5.3200 | 46,205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |