Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | 1.5100 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 35,200 |
19 May 2022 | 1.5000 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 35,600 |
18 May 2022 | 1.4900 | 1.5700 | 1.4400 | 1.4500 | 1.4500 | 21,400 |
17 May 2022 | 1.5300 | 1.5900 | 1.5000 | 1.5150 | 1.5150 | 51,200 |
16 May 2022 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 24,000 |
13 May 2022 | 1.4200 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 59,600 |
12 May 2022 | 1.4400 | 1.4700 | 1.3300 | 1.3800 | 1.3800 | 95,800 |
11 May 2022 | 1.5000 | 1.6200 | 1.4200 | 1.4400 | 1.4400 | 253,300 |
10 May 2022 | 1.5700 | 1.5880 | 1.4000 | 1.5000 | 1.5000 | 106,500 |
09 May 2022 | 1.6700 | 1.6900 | 1.5000 | 1.5300 | 1.5300 | 127,100 |
06 May 2022 | 1.6800 | 1.7450 | 1.6190 | 1.7000 | 1.7000 | 53,100 |
05 May 2022 | 1.7500 | 1.7600 | 1.6200 | 1.7000 | 1.7000 | 51,700 |
04 May 2022 | 1.7100 | 1.8300 | 1.6900 | 1.8200 | 1.8200 | 139,200 |
03 May 2022 | 1.7000 | 1.7800 | 1.6100 | 1.7500 | 1.7500 | 87,800 |
02 May 2022 | 1.7300 | 1.7490 | 1.6200 | 1.7200 | 1.7200 | 56,000 |
29 Apr 2022 | 1.6900 | 1.8100 | 1.6900 | 1.7500 | 1.7500 | 142,300 |
28 Apr 2022 | 1.7100 | 1.7600 | 1.6100 | 1.6800 | 1.6800 | 232,800 |
27 Apr 2022 | 1.7700 | 1.9500 | 1.6200 | 1.6600 | 1.6600 | 759,300 |
26 Apr 2022 | 2.0100 | 2.0800 | 1.6300 | 1.7600 | 1.7600 | 1,481,500 |
25 Apr 2022 | 1.9500 | 2.6600 | 1.9300 | 2.0400 | 2.0400 | 6,306,800 |
22 Apr 2022 | 2.0300 | 2.0800 | 1.9300 | 1.9900 | 1.9900 | 57,900 |
21 Apr 2022 | 2.1000 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | 52,800 |
20 Apr 2022 | 2.1500 | 2.2100 | 2.0600 | 2.1000 | 2.1000 | 147,800 |
19 Apr 2022 | 2.1500 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 79,800 |
18 Apr 2022 | 2.1500 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 48,800 |
14 Apr 2022 | 2.2000 | 2.2900 | 2.1000 | 2.1500 | 2.1500 | 107,100 |
13 Apr 2022 | 2.1800 | 2.2100 | 2.1400 | 2.1600 | 2.1600 | 85,800 |
12 Apr 2022 | 2.2100 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 102,100 |
11 Apr 2022 | 2.2200 | 2.2690 | 2.1600 | 2.1900 | 2.1900 | 93,000 |
08 Apr 2022 | 2.3300 | 2.3600 | 2.2200 | 2.2600 | 2.2600 | 163,100 |
07 Apr 2022 | 2.4200 | 2.5000 | 2.1800 | 2.2900 | 2.2900 | 433,900 |
06 Apr 2022 | 2.4800 | 2.5700 | 2.3700 | 2.4100 | 2.4100 | 356,500 |
05 Apr 2022 | 2.6500 | 2.6810 | 2.4900 | 2.5100 | 2.5100 | 322,500 |
04 Apr 2022 | 2.7700 | 3.0000 | 2.5500 | 2.6500 | 2.6500 | 1,971,600 |
01 Apr 2022 | 2.5700 | 2.9700 | 2.5700 | 2.8100 | 2.8100 | 670,400 |
31 Mar 2022 | 2.6900 | 2.7300 | 2.5600 | 2.5600 | 2.5600 | 151,600 |
30 Mar 2022 | 2.7500 | 2.8100 | 2.6500 | 2.7000 | 2.7000 | 142,300 |
29 Mar 2022 | 2.8800 | 2.8800 | 2.7400 | 2.8000 | 2.8000 | 118,600 |
28 Mar 2022 | 2.7400 | 2.8400 | 2.7200 | 2.8200 | 2.8200 | 173,200 |
25 Mar 2022 | 2.9000 | 2.9000 | 2.6600 | 2.7800 | 2.7800 | 240,400 |
24 Mar 2022 | 2.7200 | 3.0100 | 2.7100 | 2.8500 | 2.8500 | 772,100 |
23 Mar 2022 | 2.8100 | 2.8400 | 2.7000 | 2.7200 | 2.7200 | 182,100 |
22 Mar 2022 | 2.7200 | 2.8300 | 2.6200 | 2.8200 | 2.8200 | 539,600 |
21 Mar 2022 | 2.7500 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 337,800 |
18 Mar 2022 | 2.6500 | 2.8500 | 2.6500 | 2.8000 | 2.8000 | 171,100 |
17 Mar 2022 | 2.6600 | 2.7600 | 2.5960 | 2.7000 | 2.7000 | 175,900 |
16 Mar 2022 | 2.6300 | 2.6360 | 2.3730 | 2.5300 | 2.5300 | 446,900 |
15 Mar 2022 | 2.5600 | 2.5900 | 2.3710 | 2.4800 | 2.4800 | 154,000 |
14 Mar 2022 | 2.5600 | 2.6500 | 2.4300 | 2.4800 | 2.4800 | 262,600 |
11 Mar 2022 | 2.6200 | 2.6200 | 2.5500 | 2.5900 | 2.5900 | 106,500 |
10 Mar 2022 | 2.6300 | 2.6600 | 2.4800 | 2.5600 | 2.5600 | 213,200 |
09 Mar 2022 | 2.8000 | 2.9500 | 2.6000 | 2.6800 | 2.6800 | 534,200 |
08 Mar 2022 | 2.5500 | 2.7320 | 2.4800 | 2.7000 | 2.7000 | 848,000 |
07 Mar 2022 | 2.5200 | 2.6070 | 2.4300 | 2.4400 | 2.4400 | 161,700 |
04 Mar 2022 | 2.8100 | 2.8140 | 2.5600 | 2.6300 | 2.6300 | 159,300 |
03 Mar 2022 | 2.8700 | 2.9400 | 2.7700 | 2.8400 | 2.8400 | 170,600 |
02 Mar 2022 | 2.9700 | 3.1500 | 2.8600 | 2.8900 | 2.8900 | 205,000 |
01 Mar 2022 | 3.1100 | 3.1600 | 2.9100 | 2.9100 | 2.9100 | 134,700 |
28 Feb 2022 | 3.1900 | 3.3600 | 3.1100 | 3.1400 | 3.1400 | 240,900 |
25 Feb 2022 | 3.1300 | 3.3500 | 3.0750 | 3.2400 | 3.2400 | 486,100 |
24 Feb 2022 | 2.8500 | 3.2900 | 2.8100 | 3.0700 | 3.0700 | 595,700 |
23 Feb 2022 | 3.1000 | 3.1000 | 2.9700 | 3.0500 | 3.0500 | 75,700 |
22 Feb 2022 | 3.1000 | 3.2700 | 3.0200 | 3.0400 | 3.0400 | 146,200 |
18 Feb 2022 | 3.2000 | 3.2340 | 3.1000 | 3.2100 | 3.2100 | 64,800 |
17 Feb 2022 | 3.2200 | 3.3000 | 3.1100 | 3.1600 | 3.1600 | 53,100 |
16 Feb 2022 | 3.3800 | 3.3800 | 3.2700 | 3.2900 | 3.2900 | 69,200 |
15 Feb 2022 | 3.3700 | 3.3800 | 3.2800 | 3.3500 | 3.3500 | 107,200 |
14 Feb 2022 | 3.2400 | 3.3770 | 3.2100 | 3.2500 | 3.2500 | 40,400 |
11 Feb 2022 | 3.4100 | 3.4700 | 3.2300 | 3.3200 | 3.3200 | 116,200 |
10 Feb 2022 | 3.4200 | 3.5600 | 3.4000 | 3.4450 | 3.4450 | 71,300 |
09 Feb 2022 | 3.5400 | 3.5900 | 3.4400 | 3.4800 | 3.4800 | 65,000 |
08 Feb 2022 | 3.4800 | 3.5300 | 3.3800 | 3.4900 | 3.4900 | 110,300 |
07 Feb 2022 | 3.4500 | 3.6200 | 3.4400 | 3.5600 | 3.5600 | 169,300 |
04 Feb 2022 | 3.3900 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 125,400 |
03 Feb 2022 | 3.4000 | 3.4600 | 3.3300 | 3.3400 | 3.3400 | 124,100 |
02 Feb 2022 | 3.7000 | 3.7100 | 3.3900 | 3.4600 | 3.4600 | 215,300 |
01 Feb 2022 | 3.5100 | 3.7100 | 3.4300 | 3.6400 | 3.6400 | 356,200 |
31 Jan 2022 | 3.6400 | 3.7000 | 3.2600 | 3.5600 | 3.5600 | 2,220,600 |
28 Jan 2022 | 3.2400 | 3.3400 | 3.1650 | 3.2500 | 3.2500 | 87,900 |
27 Jan 2022 | 3.5000 | 3.5000 | 3.2200 | 3.2500 | 3.2500 | 141,000 |
26 Jan 2022 | 3.5600 | 3.5700 | 3.3900 | 3.4800 | 3.4800 | 163,800 |
25 Jan 2022 | 3.5300 | 3.5700 | 3.3890 | 3.4700 | 3.4700 | 135,600 |
24 Jan 2022 | 3.3800 | 3.4400 | 3.1600 | 3.4400 | 3.4400 | 224,200 |
21 Jan 2022 | 3.5800 | 3.6000 | 3.3900 | 3.5600 | 3.5600 | 328,900 |
20 Jan 2022 | 3.8500 | 3.9400 | 3.5800 | 3.6400 | 3.6400 | 387,400 |
19 Jan 2022 | 3.8600 | 3.9600 | 3.7100 | 3.7900 | 3.7900 | 257,400 |
18 Jan 2022 | 4.0540 | 4.0560 | 3.8000 | 3.8400 | 3.8400 | 289,500 |
14 Jan 2022 | 4.2100 | 4.2300 | 3.9600 | 3.9900 | 3.9900 | 238,900 |
13 Jan 2022 | 4.6000 | 4.6600 | 4.2000 | 4.3200 | 4.3200 | 1,120,000 |
12 Jan 2022 | 4.3300 | 4.5300 | 4.2630 | 4.4700 | 4.4700 | 200,900 |
11 Jan 2022 | 4.2300 | 4.4800 | 4.2000 | 4.3300 | 4.3300 | 259,300 |
10 Jan 2022 | 4.1500 | 4.2600 | 4.0800 | 4.2200 | 4.2200 | 105,400 |
07 Jan 2022 | 4.3100 | 4.3900 | 4.1900 | 4.3300 | 4.3300 | 264,300 |
06 Jan 2022 | 4.1500 | 4.1540 | 3.9310 | 4.1000 | 4.1000 | 335,400 |
05 Jan 2022 | 4.1900 | 4.2700 | 4.0390 | 4.1100 | 4.1100 | 165,100 |
04 Jan 2022 | 4.2900 | 4.2900 | 4.0590 | 4.2800 | 4.2800 | 341,200 |
03 Jan 2022 | 4.0500 | 4.1800 | 3.8800 | 4.0700 | 4.0700 | 663,400 |
31 Dec 2021 | 3.9400 | 4.0200 | 3.8600 | 3.9300 | 3.9300 | 270,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |