Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 1.6200 | 1.6200 | 1.4000 | 1.5000 | 1.5000 | 215,216 |
19 May 2022 | 1.5300 | 1.6500 | 1.4800 | 1.5600 | 1.5600 | 198,100 |
18 May 2022 | 1.5700 | 1.5800 | 1.4300 | 1.4600 | 1.4600 | 330,200 |
17 May 2022 | 1.5000 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 200,700 |
16 May 2022 | 1.4800 | 1.5500 | 1.4100 | 1.4100 | 1.4100 | 174,200 |
13 May 2022 | 1.4200 | 1.5500 | 1.4200 | 1.5200 | 1.5200 | 320,900 |
12 May 2022 | 1.1400 | 1.4500 | 1.1400 | 1.3900 | 1.3900 | 438,800 |
11 May 2022 | 1.3600 | 1.4900 | 1.2500 | 1.2500 | 1.2500 | 527,800 |
10 May 2022 | 1.7000 | 1.7300 | 1.4400 | 1.4800 | 1.4800 | 531,800 |
09 May 2022 | 1.7800 | 1.8200 | 1.5700 | 1.6300 | 1.6300 | 475,000 |
06 May 2022 | 2.1000 | 2.1000 | 1.8300 | 1.8800 | 1.8800 | 441,000 |
05 May 2022 | 2.3600 | 2.3800 | 2.1100 | 2.1300 | 2.1300 | 243,000 |
04 May 2022 | 2.3300 | 2.4500 | 2.1900 | 2.4300 | 2.4300 | 281,700 |
03 May 2022 | 2.4400 | 2.5000 | 2.2500 | 2.3300 | 2.3300 | 228,600 |
02 May 2022 | 2.4000 | 2.4500 | 2.3200 | 2.4400 | 2.4400 | 116,100 |
29 Apr 2022 | 2.5800 | 2.6900 | 2.3600 | 2.3700 | 2.3700 | 187,500 |
28 Apr 2022 | 2.4500 | 2.6300 | 2.4300 | 2.5800 | 2.5800 | 192,000 |
27 Apr 2022 | 2.5500 | 2.7000 | 2.4000 | 2.4400 | 2.4400 | 186,600 |
26 Apr 2022 | 2.6400 | 2.6700 | 2.5100 | 2.5100 | 2.5100 | 105,600 |
25 Apr 2022 | 2.5200 | 2.7400 | 2.4600 | 2.6900 | 2.6900 | 178,200 |
22 Apr 2022 | 2.5200 | 2.6400 | 2.4200 | 2.5800 | 2.5800 | 253,800 |
21 Apr 2022 | 2.7400 | 2.7800 | 2.5000 | 2.5100 | 2.5100 | 343,700 |
20 Apr 2022 | 2.9200 | 2.9200 | 2.6500 | 2.7400 | 2.7400 | 384,500 |
19 Apr 2022 | 2.7500 | 2.9100 | 2.6400 | 2.8600 | 2.8600 | 231,300 |
18 Apr 2022 | 2.7400 | 2.7900 | 2.6000 | 2.7400 | 2.7400 | 423,400 |
14 Apr 2022 | 2.8000 | 3.0800 | 2.7900 | 2.8000 | 2.8000 | 858,800 |
13 Apr 2022 | 2.6000 | 2.8400 | 2.6000 | 2.7700 | 2.7700 | 297,900 |
12 Apr 2022 | 2.7100 | 2.7900 | 2.5000 | 2.5500 | 2.5500 | 280,200 |
11 Apr 2022 | 2.8000 | 2.8000 | 2.6200 | 2.6800 | 2.6800 | 325,100 |
08 Apr 2022 | 2.9800 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 169,800 |
07 Apr 2022 | 2.9400 | 3.0400 | 2.8100 | 2.9600 | 2.9600 | 295,300 |
06 Apr 2022 | 3.0200 | 3.0200 | 2.8100 | 2.8900 | 2.8900 | 310,200 |
05 Apr 2022 | 3.2300 | 3.2300 | 2.9800 | 3.0900 | 3.0900 | 244,900 |
04 Apr 2022 | 3.0700 | 3.2700 | 3.0600 | 3.1700 | 3.1700 | 278,100 |
01 Apr 2022 | 3.0100 | 3.0600 | 2.8600 | 3.0000 | 3.0000 | 402,800 |
31 Mar 2022 | 3.3300 | 3.3300 | 2.9600 | 2.9800 | 2.9800 | 541,600 |
30 Mar 2022 | 3.4400 | 3.5900 | 3.2100 | 3.2100 | 3.2100 | 300,800 |
29 Mar 2022 | 3.4500 | 3.7500 | 3.3300 | 3.4400 | 3.4400 | 781,100 |
28 Mar 2022 | 3.4700 | 3.5800 | 3.2600 | 3.4300 | 3.4300 | 491,300 |
25 Mar 2022 | 3.5200 | 3.6000 | 3.1700 | 3.2200 | 3.2200 | 620,900 |
24 Mar 2022 | 3.6100 | 3.6400 | 3.3100 | 3.6000 | 3.6000 | 585,300 |
23 Mar 2022 | 3.6800 | 4.0300 | 3.4300 | 3.5700 | 3.5700 | 895,800 |
22 Mar 2022 | 3.4900 | 3.7400 | 3.4600 | 3.4900 | 3.4900 | 570,500 |
21 Mar 2022 | 3.3500 | 3.4900 | 3.2300 | 3.3600 | 3.3600 | 175,300 |
18 Mar 2022 | 3.3000 | 3.6400 | 3.2700 | 3.5000 | 3.5000 | 552,200 |
17 Mar 2022 | 3.0800 | 3.5200 | 3.0300 | 3.3200 | 3.3200 | 494,500 |
16 Mar 2022 | 3.0600 | 3.2800 | 2.9600 | 3.2600 | 3.2600 | 465,300 |
15 Mar 2022 | 2.5000 | 2.6900 | 2.2800 | 2.6800 | 2.6800 | 640,000 |
14 Mar 2022 | 3.0200 | 3.0200 | 2.3800 | 2.5500 | 2.5500 | 702,200 |
11 Mar 2022 | 3.4900 | 3.5000 | 3.0400 | 3.0400 | 3.0400 | 266,700 |
10 Mar 2022 | 3.4200 | 3.4500 | 3.2600 | 3.3800 | 3.3800 | 103,500 |
09 Mar 2022 | 3.4600 | 3.6400 | 3.4500 | 3.5600 | 3.5600 | 203,300 |
08 Mar 2022 | 3.2600 | 3.4200 | 3.0800 | 3.2900 | 3.2900 | 258,100 |
07 Mar 2022 | 3.3400 | 3.4100 | 3.2000 | 3.2100 | 3.2100 | 177,600 |
04 Mar 2022 | 3.5600 | 3.5900 | 3.3000 | 3.3000 | 3.3000 | 260,900 |
03 Mar 2022 | 4.0200 | 4.0300 | 3.6000 | 3.6700 | 3.6700 | 219,100 |
02 Mar 2022 | 3.9500 | 4.1200 | 3.8800 | 4.0000 | 4.0000 | 103,700 |
01 Mar 2022 | 4.1000 | 4.2300 | 3.8800 | 3.9400 | 3.9400 | 251,800 |
28 Feb 2022 | 3.7000 | 4.1100 | 3.6800 | 3.9500 | 3.9500 | 235,900 |
25 Feb 2022 | 3.8300 | 3.8300 | 3.5700 | 3.7500 | 3.7500 | 206,100 |
24 Feb 2022 | 3.1000 | 3.8000 | 3.0600 | 3.7500 | 3.7500 | 305,400 |
23 Feb 2022 | 3.8400 | 3.9400 | 3.4200 | 3.4300 | 3.4300 | 331,700 |
22 Feb 2022 | 3.8800 | 3.9800 | 3.7200 | 3.7800 | 3.7800 | 213,900 |
18 Feb 2022 | 4.2000 | 4.3000 | 3.9200 | 4.0200 | 4.0200 | 182,200 |
17 Feb 2022 | 4.5700 | 4.5700 | 4.2400 | 4.2400 | 4.2400 | 164,200 |
16 Feb 2022 | 4.4300 | 4.8000 | 4.4300 | 4.5800 | 4.5800 | 311,100 |
15 Feb 2022 | 4.4000 | 4.7800 | 4.4000 | 4.7800 | 4.7800 | 351,500 |
14 Feb 2022 | 4.2900 | 4.5000 | 4.1200 | 4.1800 | 4.1800 | 171,500 |
11 Feb 2022 | 4.5500 | 4.7800 | 4.2400 | 4.3000 | 4.3000 | 321,800 |
10 Feb 2022 | 4.3400 | 4.9800 | 4.3400 | 4.5900 | 4.5900 | 505,500 |
09 Feb 2022 | 4.4400 | 4.6000 | 4.3100 | 4.5600 | 4.5600 | 370,500 |
08 Feb 2022 | 4.2100 | 4.3400 | 4.0400 | 4.3100 | 4.3100 | 207,000 |
07 Feb 2022 | 4.3100 | 4.5900 | 4.2200 | 4.3000 | 4.3000 | 412,800 |
04 Feb 2022 | 3.9900 | 4.3000 | 3.9100 | 4.2400 | 4.2400 | 364,300 |
03 Feb 2022 | 4.0500 | 4.1600 | 3.9200 | 3.9400 | 3.9400 | 122,300 |
02 Feb 2022 | 4.4900 | 4.5000 | 4.1200 | 4.1800 | 4.1800 | 170,300 |
01 Feb 2022 | 4.5500 | 4.6600 | 4.3800 | 4.5300 | 4.5300 | 163,900 |
31 Jan 2022 | 3.9700 | 4.4400 | 3.9600 | 4.4200 | 4.4200 | 215,600 |
28 Jan 2022 | 3.6900 | 4.0000 | 3.6500 | 3.9700 | 3.9700 | 253,500 |
27 Jan 2022 | 4.2000 | 4.2000 | 3.7200 | 3.7600 | 3.7600 | 286,600 |
26 Jan 2022 | 4.5600 | 4.5900 | 4.0400 | 4.1100 | 4.1100 | 460,300 |
25 Jan 2022 | 4.4800 | 4.5600 | 4.3300 | 4.3900 | 4.3900 | 310,300 |
24 Jan 2022 | 4.4200 | 4.6000 | 4.0000 | 4.6000 | 4.6000 | 646,200 |
21 Jan 2022 | 5.2900 | 5.2900 | 4.7100 | 4.7600 | 4.7600 | 346,200 |
20 Jan 2022 | 5.6700 | 5.9800 | 5.4300 | 5.4400 | 5.4400 | 187,400 |
19 Jan 2022 | 5.3200 | 5.7500 | 5.3200 | 5.5400 | 5.5400 | 221,800 |
18 Jan 2022 | 5.7700 | 5.7700 | 5.2600 | 5.3000 | 5.3000 | 222,000 |
14 Jan 2022 | 5.8400 | 5.9300 | 5.6300 | 5.8800 | 5.8800 | 176,700 |
13 Jan 2022 | 6.0700 | 6.2600 | 5.8500 | 5.8600 | 5.8600 | 122,200 |
12 Jan 2022 | 6.4500 | 6.4600 | 6.0500 | 6.1600 | 6.1600 | 159,600 |
11 Jan 2022 | 5.8400 | 6.3600 | 5.7900 | 6.2100 | 6.2100 | 291,500 |
10 Jan 2022 | 5.7100 | 5.9300 | 5.6000 | 5.8900 | 5.8900 | 256,900 |
07 Jan 2022 | 5.8800 | 6.1700 | 5.7400 | 5.8400 | 5.8400 | 240,400 |
06 Jan 2022 | 6.0900 | 6.1000 | 5.6200 | 5.8800 | 5.8800 | 371,700 |
05 Jan 2022 | 6.2400 | 6.4000 | 6.0600 | 6.1200 | 6.1200 | 278,100 |
04 Jan 2022 | 6.8100 | 6.8700 | 6.1800 | 6.3600 | 6.3600 | 258,000 |
03 Jan 2022 | 6.9800 | 7.0800 | 6.6100 | 6.7700 | 6.7700 | 260,400 |
31 Dec 2021 | 7.0600 | 7.2000 | 6.7000 | 6.7000 | 6.7000 | 345,000 |
30 Dec 2021 | 7.0900 | 7.3500 | 6.8500 | 6.9700 | 6.9700 | 578,500 |
29 Dec 2021 | 7.4300 | 7.5000 | 6.9200 | 6.9900 | 6.9900 | 257,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |