Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
17 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
16 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
13 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
12 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
11 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
10 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
09 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
06 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
05 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
03 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
02 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
29 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
28 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
27 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
26 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
25 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
22 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
21 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
20 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
19 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
18 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
14 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
13 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
12 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
11 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
08 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
07 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
06 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
05 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
01 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
31 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
30 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
29 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
28 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
25 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
24 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
23 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
22 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
21 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
18 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
17 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
16 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
15 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
14 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
11 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
10 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
09 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
08 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
07 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
03 Mar 2022 | 1.7200 | 1.7500 | 1.1000 | 1.1000 | 1.1000 | 790,200 |
02 Mar 2022 | 2.7000 | 2.9700 | 2.0000 | 2.0600 | 2.0600 | 7,369,100 |
01 Mar 2022 | 2.2000 | 3.9500 | 2.1400 | 2.8000 | 2.8000 | 10,329,700 |
28 Feb 2022 | 2.8000 | 3.4500 | 2.6600 | 3.0700 | 3.0700 | 20,595,900 |
25 Feb 2022 | 5.5100 | 5.8900 | 5.0200 | 5.3000 | 5.3000 | 4,190,100 |
24 Feb 2022 | 4.1800 | 5.3300 | 4.0500 | 5.2600 | 5.2600 | 8,294,100 |
23 Feb 2022 | 6.6300 | 6.7400 | 6.2500 | 6.2500 | 6.2500 | 2,090,000 |
22 Feb 2022 | 6.9500 | 7.2600 | 6.7600 | 7.1600 | 7.1600 | 3,591,700 |
18 Feb 2022 | 8.1300 | 8.2100 | 7.9700 | 8.0300 | 8.0300 | 972,600 |
17 Feb 2022 | 8.5800 | 8.6200 | 8.4300 | 8.4500 | 8.4500 | 905,600 |
16 Feb 2022 | 8.8500 | 8.9900 | 8.8500 | 8.9700 | 8.9700 | 360,500 |
15 Feb 2022 | 8.7600 | 8.8800 | 8.6900 | 8.8500 | 8.8500 | 680,400 |
14 Feb 2022 | 8.4400 | 8.4800 | 8.2000 | 8.3700 | 8.3700 | 525,800 |
11 Feb 2022 | 8.5900 | 8.6100 | 8.1500 | 8.2200 | 8.2200 | 1,382,400 |
10 Feb 2022 | 8.8000 | 8.9300 | 8.7500 | 8.8000 | 8.8000 | 356,000 |
09 Feb 2022 | 8.9600 | 9.0000 | 8.9200 | 8.9300 | 8.9300 | 742,200 |
08 Feb 2022 | 8.7300 | 8.8300 | 8.7200 | 8.8000 | 8.8000 | 783,900 |
07 Feb 2022 | 8.4600 | 8.5200 | 8.4300 | 8.5000 | 8.5000 | 572,100 |
04 Feb 2022 | 8.4700 | 8.6000 | 8.4100 | 8.5700 | 8.5700 | 338,800 |
03 Feb 2022 | 8.5000 | 8.5300 | 8.3700 | 8.4400 | 8.4400 | 628,100 |
02 Feb 2022 | 8.6700 | 8.7200 | 8.6000 | 8.7100 | 8.7100 | 609,300 |
01 Feb 2022 | 8.6100 | 8.6300 | 8.4500 | 8.6000 | 8.6000 | 580,800 |
31 Jan 2022 | 8.6000 | 8.6700 | 8.5600 | 8.6500 | 8.6500 | 679,600 |
28 Jan 2022 | 8.5300 | 8.5400 | 8.3900 | 8.4500 | 8.4500 | 523,300 |
27 Jan 2022 | 8.3000 | 8.3900 | 8.2100 | 8.2700 | 8.2700 | 1,095,800 |
26 Jan 2022 | 7.7100 | 7.7200 | 7.5000 | 7.5100 | 7.5100 | 632,100 |
25 Jan 2022 | 7.4200 | 7.7200 | 7.3000 | 7.7000 | 7.7000 | 1,050,100 |
24 Jan 2022 | 7.2900 | 7.4900 | 7.1700 | 7.4600 | 7.4600 | 1,408,800 |
21 Jan 2022 | 8.1300 | 8.1700 | 7.9300 | 7.9500 | 7.9500 | 1,198,000 |
20 Jan 2022 | 8.1800 | 8.3200 | 8.0100 | 8.0100 | 8.0100 | 743,900 |
19 Jan 2022 | 8.3000 | 8.3500 | 8.2100 | 8.2900 | 8.2900 | 677,600 |
18 Jan 2022 | 7.8500 | 7.9900 | 7.7100 | 7.8100 | 7.8100 | 1,719,300 |
14 Jan 2022 | 8.5700 | 8.7700 | 8.5500 | 8.7500 | 8.7500 | 627,500 |
13 Jan 2022 | 8.8900 | 8.9200 | 8.7000 | 8.7700 | 8.7700 | 799,100 |
12 Jan 2022 | 9.2800 | 9.3000 | 9.1800 | 9.2500 | 9.2500 | 193,800 |
11 Jan 2022 | 9.1400 | 9.2100 | 9.0600 | 9.1900 | 9.1900 | 181,000 |
10 Jan 2022 | 9.0500 | 9.1500 | 9.0100 | 9.1300 | 9.1300 | 198,800 |
07 Jan 2022 | 9.1000 | 9.2000 | 9.1000 | 9.1300 | 9.1300 | 384,300 |
06 Jan 2022 | 8.8700 | 9.0500 | 8.8400 | 9.0000 | 9.0000 | 292,700 |
05 Jan 2022 | 9.0800 | 9.1100 | 8.6300 | 8.7300 | 8.7300 | 639,200 |
04 Jan 2022 | 9.3200 | 9.3400 | 9.2700 | 9.3100 | 9.3100 | 330,500 |
03 Jan 2022 | 9.3500 | 9.4300 | 9.3000 | 9.4200 | 9.4200 | 310,800 |
31 Dec 2021 | 9.0400 | 9.2900 | 9.0400 | 9.1900 | 9.1900 | 147,300 |
30 Dec 2021 | 9.0900 | 9.1400 | 9.0500 | 9.1100 | 9.1100 | 305,900 |
29 Dec 2021 | 9.1000 | 9.1400 | 9.0500 | 9.1400 | 9.1400 | 203,700 |
28 Dec 2021 | 9.3300 | 9.3300 | 9.2400 | 9.2900 | 9.2900 | 356,100 |
27 Dec 2021 | 9.2600 | 9.3000 | 9.2100 | 9.3000 | 9.3000 | 346,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |