Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 1.8900 | 2.0900 | 1.8900 | 1.9600 | 1.9600 | 495,771 |
12 Aug 2022 | 1.9300 | 1.9600 | 1.8600 | 1.9300 | 1.9300 | 200,400 |
11 Aug 2022 | 1.8700 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 242,700 |
10 Aug 2022 | 1.8500 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 224,200 |
09 Aug 2022 | 1.8600 | 2.0000 | 1.7800 | 1.8300 | 1.8300 | 151,300 |
08 Aug 2022 | 1.9500 | 2.1000 | 1.9000 | 1.9400 | 1.9400 | 210,000 |
05 Aug 2022 | 1.9100 | 1.9500 | 1.8300 | 1.9100 | 1.9100 | 92,300 |
04 Aug 2022 | 1.9800 | 1.9800 | 1.8540 | 1.9100 | 1.9100 | 91,100 |
03 Aug 2022 | 1.7500 | 2.0000 | 1.7500 | 1.9500 | 1.9500 | 217,600 |
02 Aug 2022 | 1.5900 | 1.7400 | 1.5820 | 1.7000 | 1.7000 | 188,800 |
01 Aug 2022 | 1.6200 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 93,800 |
29 Jul 2022 | 1.6400 | 1.6750 | 1.5500 | 1.6200 | 1.6200 | 604,400 |
28 Jul 2022 | 1.7000 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 140,500 |
27 Jul 2022 | 1.7200 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 245,000 |
26 Jul 2022 | 1.7500 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 165,000 |
25 Jul 2022 | 1.7800 | 1.8300 | 1.7300 | 1.8000 | 1.8000 | 208,300 |
22 Jul 2022 | 1.9100 | 1.9400 | 1.7300 | 1.7700 | 1.7700 | 150,800 |
21 Jul 2022 | 1.9200 | 2.0000 | 1.8600 | 1.9300 | 1.9300 | 198,600 |
20 Jul 2022 | 1.7900 | 1.9600 | 1.7700 | 1.9400 | 1.9400 | 135,800 |
19 Jul 2022 | 1.8000 | 1.8300 | 1.7300 | 1.8250 | 1.8250 | 119,600 |
18 Jul 2022 | 1.8200 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 80,700 |
15 Jul 2022 | 1.7300 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | 98,300 |
14 Jul 2022 | 1.7600 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 148,400 |
13 Jul 2022 | 1.8100 | 1.8700 | 1.7600 | 1.8100 | 1.8100 | 101,800 |
12 Jul 2022 | 1.8600 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 104,100 |
11 Jul 2022 | 1.9000 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 92,400 |
08 Jul 2022 | 2.0000 | 2.0200 | 1.9000 | 1.9400 | 1.9400 | 161,500 |
07 Jul 2022 | 2.0200 | 2.0660 | 1.9500 | 1.9600 | 1.9600 | 101,100 |
06 Jul 2022 | 1.8700 | 2.0300 | 1.8000 | 1.9800 | 1.9800 | 224,300 |
05 Jul 2022 | 1.9600 | 1.9700 | 1.8100 | 1.8800 | 1.8800 | 164,500 |
01 Jul 2022 | 1.9800 | 2.0890 | 1.8000 | 1.9800 | 1.9800 | 235,300 |
30 Jun 2022 | 2.0400 | 2.1000 | 1.9650 | 1.9900 | 1.9900 | 233,000 |
29 Jun 2022 | 2.1500 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 196,100 |
28 Jun 2022 | 2.2700 | 2.3100 | 2.1200 | 2.1400 | 2.1400 | 139,400 |
27 Jun 2022 | 2.2600 | 2.3100 | 2.2200 | 2.2550 | 2.2550 | 177,100 |
24 Jun 2022 | 2.3200 | 2.3200 | 2.2500 | 2.2900 | 2.2900 | 145,200 |
23 Jun 2022 | 2.1700 | 2.2700 | 2.1380 | 2.2000 | 2.2000 | 228,900 |
22 Jun 2022 | 2.1700 | 2.2600 | 2.1370 | 2.1500 | 2.1500 | 115,700 |
21 Jun 2022 | 2.1900 | 2.3500 | 2.1100 | 2.2200 | 2.2200 | 254,500 |
17 Jun 2022 | 1.9900 | 2.1050 | 1.9700 | 2.0900 | 2.0900 | 225,500 |
16 Jun 2022 | 2.0500 | 2.0700 | 1.9500 | 2.0100 | 2.0100 | 115,000 |
15 Jun 2022 | 2.0900 | 2.1900 | 2.0400 | 2.1500 | 2.1500 | 172,600 |
14 Jun 2022 | 2.1100 | 2.1260 | 2.0300 | 2.0700 | 2.0700 | 137,500 |
13 Jun 2022 | 2.1000 | 2.1200 | 1.9900 | 2.0700 | 2.0700 | 282,000 |
10 Jun 2022 | 2.3100 | 2.3200 | 2.1600 | 2.1900 | 2.1900 | 267,200 |
09 Jun 2022 | 2.4400 | 2.5100 | 2.3400 | 2.3700 | 2.3700 | 126,000 |
08 Jun 2022 | 2.4500 | 2.5880 | 2.4500 | 2.4900 | 2.4900 | 187,700 |
07 Jun 2022 | 2.4600 | 2.5300 | 2.4300 | 2.4800 | 2.4800 | 247,700 |
06 Jun 2022 | 2.5000 | 2.6200 | 2.4800 | 2.5100 | 2.5100 | 210,800 |
03 Jun 2022 | 2.3900 | 2.5290 | 2.3700 | 2.4800 | 2.4800 | 210,300 |
02 Jun 2022 | 2.2600 | 2.4800 | 2.2500 | 2.4400 | 2.4400 | 229,800 |
01 Jun 2022 | 2.4100 | 2.4900 | 2.2200 | 2.2900 | 2.2900 | 198,900 |
31 May 2022 | 2.4900 | 2.5800 | 2.3200 | 2.4000 | 2.4000 | 432,500 |
27 May 2022 | 2.2100 | 2.3100 | 2.1500 | 2.2300 | 2.2300 | 353,500 |
26 May 2022 | 2.0800 | 2.2400 | 2.0300 | 2.1700 | 2.1700 | 377,200 |
25 May 2022 | 1.9500 | 2.1500 | 1.9400 | 2.0900 | 2.0900 | 375,200 |
24 May 2022 | 2.0600 | 2.0700 | 1.8200 | 1.9700 | 1.9700 | 1,425,000 |
23 May 2022 | 2.1300 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 442,500 |
20 May 2022 | 2.3700 | 2.4000 | 2.0100 | 2.1100 | 2.1100 | 868,500 |
19 May 2022 | 2.3200 | 2.5000 | 2.2300 | 2.3600 | 2.3600 | 496,800 |
18 May 2022 | 2.4100 | 2.4800 | 2.2000 | 2.3400 | 2.3400 | 1,176,000 |
17 May 2022 | 2.0900 | 2.5700 | 2.0500 | 2.4600 | 2.4600 | 4,523,600 |
16 May 2022 | 1.8500 | 1.9000 | 1.7600 | 1.8200 | 1.8200 | 283,400 |
13 May 2022 | 1.7600 | 1.9200 | 1.7100 | 1.8500 | 1.8500 | 195,600 |
12 May 2022 | 1.6000 | 1.7300 | 1.5600 | 1.6500 | 1.6500 | 664,000 |
11 May 2022 | 1.6500 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 341,300 |
10 May 2022 | 1.6900 | 1.7320 | 1.6100 | 1.6700 | 1.6700 | 159,600 |
09 May 2022 | 1.7700 | 1.7700 | 1.5700 | 1.6500 | 1.6500 | 1,359,000 |
06 May 2022 | 1.8800 | 1.9400 | 1.7500 | 1.8250 | 1.8250 | 249,700 |
05 May 2022 | 2.0100 | 2.0400 | 1.8500 | 1.9200 | 1.9200 | 463,400 |
04 May 2022 | 1.9200 | 2.0600 | 1.8500 | 2.0600 | 2.0600 | 260,400 |
03 May 2022 | 1.9300 | 2.0400 | 1.8810 | 1.9100 | 1.9100 | 351,100 |
02 May 2022 | 1.9300 | 1.9500 | 1.8300 | 1.9500 | 1.9500 | 301,400 |
29 Apr 2022 | 1.9800 | 2.0600 | 1.9300 | 1.9500 | 1.9500 | 263,400 |
28 Apr 2022 | 2.0000 | 2.1000 | 1.8900 | 2.0300 | 2.0300 | 613,700 |
27 Apr 2022 | 2.0200 | 2.0800 | 1.8700 | 1.9600 | 1.9600 | 846,900 |
26 Apr 2022 | 1.9900 | 2.1100 | 1.9100 | 2.0500 | 2.0500 | 1,040,500 |
25 Apr 2022 | 1.9600 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 146,500 |
22 Apr 2022 | 2.0300 | 2.0300 | 1.9300 | 1.9800 | 1.9800 | 250,400 |
21 Apr 2022 | 2.2200 | 2.2200 | 2.0000 | 2.0500 | 2.0500 | 369,400 |
20 Apr 2022 | 2.3200 | 2.3200 | 2.1700 | 2.1900 | 2.1900 | 94,700 |
19 Apr 2022 | 2.2000 | 2.3200 | 2.1700 | 2.2800 | 2.2800 | 93,500 |
18 Apr 2022 | 2.2400 | 2.2400 | 2.0600 | 2.2100 | 2.2100 | 110,600 |
14 Apr 2022 | 2.3500 | 2.3500 | 2.1400 | 2.1600 | 2.1600 | 243,500 |
13 Apr 2022 | 2.3500 | 2.3680 | 2.3050 | 2.3500 | 2.3500 | 120,200 |
12 Apr 2022 | 2.4500 | 2.4500 | 2.2910 | 2.3400 | 2.3400 | 173,200 |
11 Apr 2022 | 2.4200 | 2.4200 | 2.2900 | 2.3700 | 2.3700 | 209,300 |
08 Apr 2022 | 2.4500 | 2.4950 | 2.3820 | 2.4500 | 2.4500 | 247,200 |
07 Apr 2022 | 2.5200 | 2.5300 | 2.3700 | 2.4800 | 2.4800 | 200,300 |
06 Apr 2022 | 2.5600 | 2.5820 | 2.4500 | 2.5400 | 2.5400 | 225,700 |
05 Apr 2022 | 2.6400 | 2.7100 | 2.5500 | 2.6500 | 2.6500 | 297,400 |
04 Apr 2022 | 2.4900 | 2.6990 | 2.4200 | 2.6300 | 2.6300 | 382,000 |
01 Apr 2022 | 2.4400 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 265,200 |
31 Mar 2022 | 2.5900 | 2.6000 | 2.3800 | 2.4200 | 2.4200 | 485,900 |
30 Mar 2022 | 2.7000 | 2.7300 | 2.5100 | 2.5600 | 2.5600 | 506,000 |
29 Mar 2022 | 3.1500 | 3.2400 | 2.6500 | 2.6900 | 2.6900 | 1,476,700 |
28 Mar 2022 | 2.9700 | 3.1100 | 2.8500 | 3.0800 | 3.0800 | 532,800 |
25 Mar 2022 | 2.9700 | 3.1290 | 2.8600 | 2.9400 | 2.9400 | 288,900 |
24 Mar 2022 | 3.0300 | 3.0300 | 2.8700 | 2.9400 | 2.9400 | 172,200 |
23 Mar 2022 | 3.0600 | 3.1700 | 2.9600 | 3.0200 | 3.0200 | 175,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |