Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2.2250 | 2.2220 | 2.2000 | 2.2250 | 2.2250 | 600,312 |
26 May 2022 | 2.2750 | 2.2800 | 2.1610 | 2.2250 | 2.2250 | 1,975,574 |
25 May 2022 | 2.3250 | 2.5000 | 2.2000 | 2.2750 | 2.2750 | 843,489 |
24 May 2022 | 2.4250 | 2.5000 | 2.2500 | 2.3250 | 2.3250 | 864,925 |
23 May 2022 | 2.2000 | 2.7000 | 2.2900 | 2.4250 | 2.4250 | 1,882,411 |
20 May 2022 | 2.2000 | 2.3000 | 2.1040 | 2.2000 | 2.2000 | 2,106,645 |
19 May 2022 | 2.2000 | 2.3000 | 2.0000 | 2.2000 | 2.2000 | 2,012,302 |
18 May 2022 | 2.1500 | 2.3000 | 2.1330 | 2.2000 | 2.2000 | 857,368 |
17 May 2022 | 2.2500 | 2.3940 | 2.1250 | 2.1500 | 2.1500 | 1,937,083 |
16 May 2022 | 2.2000 | 2.4000 | 2.1550 | 2.2500 | 2.2500 | 133,788 |
13 May 2022 | 2.2500 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 1,818,537 |
12 May 2022 | 2.3000 | 2.3230 | 2.1220 | 2.2500 | 2.2500 | 3,973,367 |
11 May 2022 | 2.3000 | 2.3410 | 2.2050 | 2.3000 | 2.3000 | 288,697 |
10 May 2022 | 2.3000 | 2.3930 | 2.2000 | 2.3600 | 2.3600 | 679,814 |
09 May 2022 | 2.4000 | 2.4150 | 2.2550 | 2.3000 | 2.3000 | 227,188 |
06 May 2022 | 2.3500 | 2.5000 | 2.3500 | 2.4000 | 2.4000 | 2,199,077 |
05 May 2022 | 2.3000 | 2.4000 | 2.2160 | 2.3600 | 2.3600 | 1,217,961 |
04 May 2022 | 2.3000 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 520,067 |
03 May 2022 | 2.3000 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 338,465 |
29 Apr 2022 | 2.4000 | 2.4000 | 2.2220 | 2.3000 | 2.3000 | 2,835,100 |
28 Apr 2022 | 2.4000 | 2.4200 | 2.3000 | 2.4000 | 2.4000 | 329,776 |
27 Apr 2022 | 2.4500 | 2.5000 | 2.3480 | 2.4000 | 2.4000 | 734,765 |
26 Apr 2022 | 2.4000 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 662,391 |
25 Apr 2022 | 2.4000 | 2.5000 | 2.3000 | 2.3750 | 2.3750 | 2,112,503 |
22 Apr 2022 | 2.5750 | 2.6500 | 2.3250 | 2.4000 | 2.4000 | 2,253,590 |
21 Apr 2022 | 2.5750 | 2.5670 | 2.5670 | 2.5750 | 2.5750 | 125,242 |
20 Apr 2022 | 2.6000 | 2.6500 | 2.5600 | 2.5750 | 2.5750 | 848,378 |
19 Apr 2022 | 2.5250 | 2.7000 | 2.3000 | 2.6000 | 2.6000 | 2,817,311 |
14 Apr 2022 | 2.5500 | 2.5300 | 2.4000 | 2.5500 | 2.5500 | 1,768,630 |
13 Apr 2022 | 2.6000 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 626,707 |
12 Apr 2022 | 2.6000 | 2.6070 | 2.5000 | 2.6000 | 2.6000 | 2,473,276 |
11 Apr 2022 | 2.5500 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 856,426 |
08 Apr 2022 | 2.5500 | 2.6000 | 2.5110 | 2.5500 | 2.5500 | 1,023,575 |
07 Apr 2022 | 2.4250 | 2.6000 | 2.3500 | 2.6000 | 2.6000 | 4,424,432 |
06 Apr 2022 | 2.4500 | 2.5000 | 2.3130 | 2.3750 | 2.3750 | 2,108,047 |
05 Apr 2022 | 2.4500 | 2.4770 | 2.3660 | 2.4500 | 2.4500 | 990,150 |
04 Apr 2022 | 2.4500 | 2.5000 | 2.3000 | 2.4300 | 2.4300 | 3,919,438 |
01 Apr 2022 | 2.5000 | 2.5000 | 2.4020 | 2.4500 | 2.4500 | 762,703 |
31 Mar 2022 | 2.6000 | 2.5370 | 2.5000 | 2.5250 | 2.5250 | 1,117,616 |
30 Mar 2022 | 2.6250 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,995,549 |
29 Mar 2022 | 2.7500 | 2.8000 | 2.5110 | 2.6250 | 2.6250 | 1,537,030 |
28 Mar 2022 | 2.8000 | 3.0900 | 2.7000 | 2.7500 | 2.7500 | 8,041,658 |
25 Mar 2022 | 2.6000 | 2.7000 | 2.5510 | 2.6500 | 2.6500 | 509,191 |
24 Mar 2022 | 2.4250 | 2.6990 | 2.3680 | 2.6000 | 2.6000 | 4,207,202 |
23 Mar 2022 | 2.4500 | 2.7340 | 2.3000 | 2.4250 | 2.4250 | 7,563,836 |
22 Mar 2022 | 2.4500 | 2.5670 | 2.3800 | 2.4500 | 2.4500 | 19,864 |
21 Mar 2022 | 2.3500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 2,282,185 |
18 Mar 2022 | 2.3500 | 2.4000 | 2.3020 | 2.3500 | 2.3500 | 625,641 |
17 Mar 2022 | 2.3500 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 788,044 |
16 Mar 2022 | 2.5500 | 2.6000 | 2.3100 | 2.3500 | 2.3500 | 1,627,947 |
15 Mar 2022 | 2.5500 | 2.8000 | 2.4000 | 2.5500 | 2.5500 | 5,642,656 |
14 Mar 2022 | 2.5000 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 3,513,781 |
11 Mar 2022 | 2.5000 | 2.5600 | 2.4000 | 2.5000 | 2.5000 | 3,272,429 |
10 Mar 2022 | 2.6500 | 2.7500 | 2.4050 | 2.5000 | 2.5000 | 4,197,042 |
09 Mar 2022 | 2.2000 | 2.9490 | 2.1500 | 2.6500 | 2.6500 | 13,870,177 |
08 Mar 2022 | 2.1500 | 2.3000 | 2.0000 | 2.1000 | 2.1000 | 6,730,850 |
07 Mar 2022 | 2.2500 | 2.3000 | 2.1000 | 2.1400 | 2.1400 | 5,614,137 |
04 Mar 2022 | 2.3000 | 2.4000 | 2.1000 | 2.3000 | 2.3000 | 3,444,348 |
03 Mar 2022 | 2.4000 | 2.6000 | 2.2000 | 2.3200 | 2.3200 | 3,246,061 |
02 Mar 2022 | 2.5000 | 2.5960 | 2.4400 | 2.5000 | 2.5000 | 2,074,464 |
01 Mar 2022 | 2.4500 | 2.6000 | 2.4000 | 2.4100 | 2.4100 | 3,406,278 |
28 Feb 2022 | 2.3500 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 1,850,467 |
25 Feb 2022 | 2.2250 | 2.3900 | 2.1500 | 2.3500 | 2.3500 | 1,094,767 |
24 Feb 2022 | 2.2250 | 2.2910 | 2.1500 | 2.2000 | 2.2000 | 1,308,916 |
23 Feb 2022 | 2.2500 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 1,014,069 |
22 Feb 2022 | 2.3000 | 2.3400 | 2.2000 | 2.2400 | 2.2400 | 3,608,612 |
21 Feb 2022 | 2.2750 | 2.4000 | 2.2110 | 2.3000 | 2.3000 | 1,514,535 |
18 Feb 2022 | 2.2500 | 2.4000 | 2.2030 | 2.2750 | 2.2750 | 372,620 |
17 Feb 2022 | 2.1250 | 2.2900 | 2.0670 | 2.2500 | 2.2500 | 2,316,043 |
16 Feb 2022 | 2.1500 | 2.2000 | 1.9780 | 2.1250 | 2.1250 | 3,384,155 |
15 Feb 2022 | 2.1500 | 2.1750 | 2.1000 | 2.1400 | 2.1400 | 1,435,981 |
14 Feb 2022 | 2.3000 | 2.4000 | 2.1100 | 2.2000 | 2.2000 | 2,157,872 |
11 Feb 2022 | 2.3000 | 2.3950 | 2.2200 | 2.3000 | 2.3000 | 1,448,554 |
10 Feb 2022 | 2.3500 | 2.3480 | 2.2000 | 2.3000 | 2.3000 | 435,600 |
09 Feb 2022 | 2.2250 | 2.4850 | 2.2000 | 2.3500 | 2.3500 | 5,575,129 |
08 Feb 2022 | 2.2250 | 2.3000 | 2.1130 | 2.1500 | 2.1500 | 7,522,028 |
07 Feb 2022 | 2.2250 | 2.2750 | 2.1750 | 2.2300 | 2.2300 | 1,536,423 |
04 Feb 2022 | 2.1500 | 2.2450 | 2.1050 | 2.1750 | 2.1750 | 2,968,674 |
03 Feb 2022 | 2.2500 | 2.3500 | 2.1250 | 2.1500 | 2.1500 | 7,668,801 |
02 Feb 2022 | 2.2500 | 2.2680 | 2.1870 | 2.2500 | 2.2500 | 3,101,621 |
01 Feb 2022 | 2.2500 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 1,203,933 |
31 Jan 2022 | 2.3500 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 990,202 |
28 Jan 2022 | 2.4250 | 2.4480 | 2.3020 | 2.3800 | 2.3800 | 4,585,842 |
27 Jan 2022 | 2.9500 | 2.8950 | 2.3100 | 2.4250 | 2.4250 | 16,505,967 |
26 Jan 2022 | 2.7500 | 3.0000 | 2.6000 | 2.7700 | 2.7700 | 2,044,111 |
25 Jan 2022 | 2.8000 | 2.9500 | 2.6500 | 2.7000 | 2.7000 | 971,910 |
24 Jan 2022 | 2.9500 | 3.0900 | 2.6040 | 2.8000 | 2.8000 | 3,937,704 |
21 Jan 2022 | 3.1000 | 3.1900 | 2.9000 | 3.0000 | 3.0000 | 2,424,557 |
20 Jan 2022 | 3.1000 | 3.5000 | 3.0350 | 3.1000 | 3.1000 | 6,152,633 |
19 Jan 2022 | 2.7500 | 3.2000 | 2.6000 | 3.1100 | 3.1100 | 8,740,302 |
18 Jan 2022 | 2.7500 | 3.0000 | 2.7000 | 2.7500 | 2.7500 | 3,140,051 |
17 Jan 2022 | 2.5500 | 3.0000 | 2.5840 | 2.7500 | 2.7500 | 2,979,484 |
14 Jan 2022 | 2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 2,976,464 |
13 Jan 2022 | 2.7000 | 2.8760 | 2.5000 | 2.6000 | 2.6000 | 5,328,178 |
12 Jan 2022 | 2.7000 | 2.7250 | 2.5550 | 2.6250 | 2.6250 | 986,978 |
11 Jan 2022 | 2.8000 | 2.8500 | 2.5560 | 2.7000 | 2.7000 | 3,685,117 |
10 Jan 2022 | 2.8250 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 1,641,807 |
07 Jan 2022 | 2.8000 | 2.8900 | 2.7500 | 2.8250 | 2.8250 | 683,827 |
06 Jan 2022 | 2.9000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 1,781,932 |
05 Jan 2022 | 2.8500 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 2,480,582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |