Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 2.7150 | 2.7200 | 2.7050 | 2.7100 | 2.7100 | 326,889 |
23 May 2022 | 2.7150 | 2.7200 | 2.7050 | 2.7100 | 2.7100 | 356,272 |
20 May 2022 | 2.7150 | 2.7200 | 2.6950 | 2.7000 | 2.7000 | 563,008 |
19 May 2022 | 2.7000 | 2.7150 | 2.6900 | 2.7100 | 2.7100 | 268,618 |
18 May 2022 | 2.7100 | 2.7200 | 2.6950 | 2.7100 | 2.7100 | 335,200 |
17 May 2022 | 2.6700 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 335,836 |
16 May 2022 | 2.6900 | 2.7150 | 2.6650 | 2.6700 | 2.6700 | 276,027 |
13 May 2022 | 2.7300 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 562,778 |
12 May 2022 | 2.6800 | 2.7400 | 2.6750 | 2.7200 | 2.7200 | 390,367 |
11 May 2022 | 2.6700 | 2.7000 | 2.6700 | 2.6750 | 2.6750 | 548,392 |
10 May 2022 | 2.7100 | 2.7200 | 2.6700 | 2.6700 | 2.6700 | 659,608 |
09 May 2022 | 2.7450 | 2.7800 | 2.7100 | 2.7300 | 2.7300 | 542,710 |
06 May 2022 | 2.7800 | 2.7950 | 2.7200 | 2.7200 | 2.7200 | 681,889 |
05 May 2022 | 2.8300 | 2.8400 | 2.7800 | 2.7800 | 2.7800 | 356,240 |
04 May 2022 | 2.8200 | 2.8500 | 2.8150 | 2.8200 | 2.8200 | 198,819 |
03 May 2022 | 2.8600 | 2.8650 | 2.8100 | 2.8200 | 2.8200 | 135,469 |
02 May 2022 | 2.8600 | 2.8750 | 2.8200 | 2.8400 | 2.8400 | 354,704 |
29 Apr 2022 | 2.8550 | 2.8700 | 2.8300 | 2.8650 | 2.8650 | 691,711 |
28 Apr 2022 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 536,853 |
27 Apr 2022 | 2.8000 | 2.8150 | 2.7900 | 2.7900 | 2.7900 | 407,374 |
26 Apr 2022 | 2.8450 | 2.8650 | 2.8200 | 2.8200 | 2.8200 | 246,957 |
22 Apr 2022 | 2.8600 | 2.8650 | 2.8400 | 2.8650 | 2.8650 | 174,354 |
21 Apr 2022 | 2.8500 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 206,210 |
20 Apr 2022 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 277,316 |
19 Apr 2022 | 2.7900 | 2.8000 | 2.7750 | 2.8000 | 2.8000 | 127,365 |
14 Apr 2022 | 2.7800 | 2.8300 | 2.7800 | 2.7850 | 2.7850 | 296,646 |
13 Apr 2022 | 2.7900 | 2.8350 | 2.7700 | 2.7900 | 2.7900 | 250,616 |
12 Apr 2022 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 465,664 |
11 Apr 2022 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 393,241 |
08 Apr 2022 | 2.8250 | 2.8650 | 2.8250 | 2.8400 | 2.8400 | 278,764 |
07 Apr 2022 | 2.8700 | 2.8900 | 2.8250 | 2.8250 | 2.8250 | 464,131 |
06 Apr 2022 | 2.8850 | 2.9000 | 2.8800 | 2.8950 | 2.8950 | 209,359 |
05 Apr 2022 | 2.8350 | 2.8950 | 2.8350 | 2.8600 | 2.8600 | 326,915 |
04 Apr 2022 | 2.8550 | 2.8850 | 2.8300 | 2.8300 | 2.8300 | 305,624 |
01 Apr 2022 | 2.8750 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 342,070 |
31 Mar 2022 | 2.8700 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 472,727 |
30 Mar 2022 | 2.8500 | 2.8600 | 2.8250 | 2.8600 | 2.8600 | 556,627 |
29 Mar 2022 | 2.8500 | 2.8550 | 2.8150 | 2.8200 | 2.8200 | 434,145 |
28 Mar 2022 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 594,019 |
25 Mar 2022 | 2.8200 | 2.8550 | 2.8200 | 2.8550 | 2.8550 | 152,038 |
24 Mar 2022 | 2.8400 | 2.8650 | 2.8250 | 2.8250 | 2.8250 | 162,150 |
23 Mar 2022 | 2.8600 | 2.8800 | 2.8250 | 2.8400 | 2.8400 | 151,344 |
22 Mar 2022 | 2.8550 | 2.8800 | 2.8400 | 2.8400 | 2.8400 | 171,137 |
21 Mar 2022 | 2.8800 | 2.8850 | 2.8350 | 2.8500 | 2.8500 | 360,158 |
18 Mar 2022 | 2.7950 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 1,482,025 |
17 Mar 2022 | 2.8050 | 2.8050 | 2.7500 | 2.7550 | 2.7550 | 330,439 |
17 Mar 2022 | 0.087 Dividend | |||||
16 Mar 2022 | 2.8450 | 2.8600 | 2.8050 | 2.8050 | 2.7180 | 360,669 |
15 Mar 2022 | 2.7650 | 2.8500 | 2.7650 | 2.8000 | 2.7132 | 739,475 |
14 Mar 2022 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | 2.6841 | 313,011 |
11 Mar 2022 | 2.8100 | 2.8350 | 2.7850 | 2.8000 | 2.7132 | 455,722 |
10 Mar 2022 | 2.8850 | 2.9100 | 2.8000 | 2.8000 | 2.7132 | 580,328 |
09 Mar 2022 | 2.8750 | 2.8850 | 2.8400 | 2.8700 | 2.7810 | 317,151 |
08 Mar 2022 | 2.8900 | 2.9000 | 2.8200 | 2.8500 | 2.7616 | 552,459 |
07 Mar 2022 | 2.9100 | 2.9350 | 2.8900 | 2.8900 | 2.8004 | 245,907 |
04 Mar 2022 | 2.8700 | 2.9200 | 2.8650 | 2.9000 | 2.8101 | 319,534 |
03 Mar 2022 | 2.8000 | 2.8750 | 2.8000 | 2.8700 | 2.7810 | 501,930 |
02 Mar 2022 | 2.7850 | 2.8400 | 2.7800 | 2.8000 | 2.7132 | 302,912 |
01 Mar 2022 | 2.7600 | 2.8000 | 2.7600 | 2.7800 | 2.6938 | 428,198 |
28 Feb 2022 | 2.7600 | 2.8100 | 2.7550 | 2.7550 | 2.6696 | 1,004,487 |
25 Feb 2022 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | 2.6938 | 287,661 |
24 Feb 2022 | 2.7800 | 2.8000 | 2.7500 | 2.7500 | 2.6647 | 267,755 |
23 Feb 2022 | 2.8000 | 2.8200 | 2.7800 | 2.7800 | 2.6938 | 246,022 |
22 Feb 2022 | 2.8350 | 2.8500 | 2.8000 | 2.8000 | 2.7132 | 281,003 |
21 Feb 2022 | 2.8400 | 2.8450 | 2.8150 | 2.8450 | 2.7568 | 196,323 |
18 Feb 2022 | 2.8300 | 2.8400 | 2.8050 | 2.8350 | 2.7471 | 129,069 |
17 Feb 2022 | 2.8000 | 2.8500 | 2.8000 | 2.8450 | 2.7568 | 266,858 |
16 Feb 2022 | 2.8000 | 2.8450 | 2.7650 | 2.7700 | 2.6841 | 283,230 |
15 Feb 2022 | 2.7650 | 2.8000 | 2.7650 | 2.8000 | 2.7132 | 154,800 |
14 Feb 2022 | 2.8350 | 2.8350 | 2.7600 | 2.7650 | 2.6792 | 368,825 |
11 Feb 2022 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | 2.7519 | 209,480 |
10 Feb 2022 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.7810 | 199,525 |
09 Feb 2022 | 2.9000 | 2.9050 | 2.8750 | 2.9000 | 2.8101 | 174,890 |
08 Feb 2022 | 2.9000 | 2.9050 | 2.8850 | 2.8900 | 2.8004 | 242,231 |
04 Feb 2022 | 2.9150 | 2.9150 | 2.8800 | 2.9000 | 2.8101 | 245,359 |
03 Feb 2022 | 2.8650 | 2.9100 | 2.8550 | 2.9100 | 2.8197 | 226,520 |
02 Feb 2022 | 2.7400 | 2.8500 | 2.7300 | 2.8500 | 2.7616 | 275,017 |
01 Feb 2022 | 2.7000 | 2.7450 | 2.7000 | 2.7400 | 2.6550 | 243,633 |
31 Jan 2022 | 2.6950 | 2.7200 | 2.6700 | 2.6700 | 2.5872 | 384,392 |
28 Jan 2022 | 2.7000 | 2.7300 | 2.6950 | 2.7000 | 2.6163 | 327,263 |
27 Jan 2022 | 2.6900 | 2.7350 | 2.6900 | 2.7200 | 2.6356 | 363,336 |
26 Jan 2022 | 2.7100 | 2.7400 | 2.6850 | 2.7000 | 2.6163 | 538,387 |
25 Jan 2022 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.6259 | 541,291 |
24 Jan 2022 | 2.8100 | 2.8100 | 2.7050 | 2.7400 | 2.6550 | 463,351 |
21 Jan 2022 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.7228 | 614,721 |
20 Jan 2022 | 2.9100 | 2.9450 | 2.8850 | 2.8850 | 2.7955 | 272,800 |
19 Jan 2022 | 2.9100 | 2.9300 | 2.9100 | 2.9300 | 2.8391 | 208,850 |
18 Jan 2022 | 2.9250 | 2.9350 | 2.9000 | 2.9200 | 2.8294 | 195,435 |
17 Jan 2022 | 2.9100 | 2.9200 | 2.9000 | 2.9100 | 2.8197 | 74,879 |
14 Jan 2022 | 2.9200 | 2.9500 | 2.9000 | 2.9000 | 2.8101 | 162,644 |
13 Jan 2022 | 2.9300 | 2.9600 | 2.9000 | 2.9000 | 2.8101 | 212,357 |
12 Jan 2022 | 2.9000 | 2.9350 | 2.9000 | 2.9250 | 2.8343 | 116,729 |
11 Jan 2022 | 2.9150 | 2.9200 | 2.8900 | 2.9000 | 2.8101 | 124,873 |
10 Jan 2022 | 2.8950 | 2.9300 | 2.8900 | 2.9200 | 2.8294 | 223,284 |
07 Jan 2022 | 2.9000 | 2.9000 | 2.8800 | 2.8950 | 2.8052 | 132,040 |
06 Jan 2022 | 2.8800 | 2.9000 | 2.8650 | 2.8900 | 2.8004 | 216,961 |
05 Jan 2022 | 2.8800 | 2.9050 | 2.8650 | 2.8800 | 2.7907 | 107,502 |
31 Dec 2021 | 2.9000 | 2.9250 | 2.8600 | 2.8600 | 2.7713 | 88,214 |
30 Dec 2021 | 2.8850 | 2.9250 | 2.8700 | 2.9050 | 2.8149 | 124,356 |
29 Dec 2021 | 2.8900 | 2.9350 | 2.8850 | 2.8850 | 2.7955 | 424,177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |