Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2.9090 | 2.9110 | 2.9090 | 2.9110 | 2.9110 | 41,186 |
27 May 2022 | 2.9090 | 2.9110 | 2.9090 | 2.9110 | 2.9110 | 41,186 |
26 May 2022 | 2.9230 | 2.9230 | 2.9090 | 2.9110 | 2.9110 | 12,973 |
25 May 2022 | 2.9130 | 2.9180 | 2.9100 | 2.9100 | 2.9100 | 142,609 |
24 May 2022 | 2.9160 | 2.9160 | 2.9140 | 2.9140 | 2.9140 | 4,398 |
23 May 2022 | 2.9170 | 2.9170 | 2.9150 | 2.9170 | 2.9170 | 119,531 |
20 May 2022 | 2.9090 | 2.9110 | 2.9090 | 2.9090 | 2.9090 | 18,820 |
19 May 2022 | 2.9070 | 2.9080 | 2.9060 | 2.9080 | 2.9080 | 20,691 |
18 May 2022 | 2.9070 | 2.9070 | 2.9050 | 2.9070 | 2.9070 | 57,415 |
17 May 2022 | 2.9100 | 2.9100 | 2.9080 | 2.9100 | 2.9100 | 124,375 |
16 May 2022 | 2.9060 | 2.9060 | 2.9040 | 2.9060 | 2.9060 | 9,606 |
13 May 2022 | 2.8980 | 2.9000 | 2.8960 | 2.9000 | 2.9000 | 247,083 |
12 May 2022 | 2.8910 | 2.8910 | 2.8900 | 2.8900 | 2.8900 | 4,436 |
11 May 2022 | 2.8850 | 2.8870 | 2.8850 | 2.8870 | 2.8870 | 21,123 |
10 May 2022 | 2.8820 | 2.8840 | 2.8820 | 2.8820 | 2.8820 | 187,731 |
09 May 2022 | 2.8830 | 2.8840 | 2.8830 | 2.8840 | 2.8840 | 59,098 |
06 May 2022 | 2.8860 | 2.8860 | 2.8800 | 2.8800 | 2.8800 | 62,798 |
05 May 2022 | 2.8800 | 2.8810 | 2.8800 | 2.8810 | 2.8810 | 53,637 |
04 May 2022 | 2.8900 | 2.8900 | 2.8870 | 2.8880 | 2.8880 | 219,155 |
03 May 2022 | 2.8940 | 2.8940 | 2.8870 | 2.8870 | 2.8870 | 236,086 |
02 May 2022 | 2.8940 | 2.8940 | 2.8890 | 2.8890 | 2.8890 | 85,989 |
29 Apr 2022 | 2.8930 | 2.8960 | 2.8920 | 2.8940 | 2.8940 | 55,981 |
28 Apr 2022 | 2.8940 | 2.8940 | 2.8920 | 2.8920 | 2.8920 | 1,390,696 |
27 Apr 2022 | 2.8950 | 2.8960 | 2.8950 | 2.8960 | 2.8960 | 17,007 |
26 Apr 2022 | 2.9010 | 2.9040 | 2.8940 | 2.8940 | 2.8940 | 104,959 |
22 Apr 2022 | 2.9030 | 2.9040 | 2.9030 | 2.9040 | 2.9040 | 64,059 |
21 Apr 2022 | 2.9040 | 2.9040 | 2.9020 | 2.9030 | 2.9030 | 9,733 |
20 Apr 2022 | 2.9050 | 2.9070 | 2.9050 | 2.9050 | 2.9050 | 14,266 |
19 Apr 2022 | 2.9100 | 2.9100 | 2.9080 | 2.9090 | 2.9090 | 274,464 |
14 Apr 2022 | 2.9060 | 2.9080 | 2.9060 | 2.9060 | 2.9060 | 13,484 |
13 Apr 2022 | 2.9000 | 2.9000 | 2.8980 | 2.9000 | 2.9000 | 75,850 |
12 Apr 2022 | 2.9030 | 2.9030 | 2.9010 | 2.9010 | 2.9010 | 49,008 |
11 Apr 2022 | 2.9040 | 2.9060 | 2.9040 | 2.9040 | 2.9040 | 172,657 |
08 Apr 2022 | 2.9060 | 2.9070 | 2.9050 | 2.9050 | 2.9050 | 12,050 |
07 Apr 2022 | 2.9160 | 2.9160 | 2.9060 | 2.9060 | 2.9060 | 543,636 |
06 Apr 2022 | 2.9160 | 2.9180 | 2.9160 | 2.9160 | 2.9160 | 106,618 |
05 Apr 2022 | 2.9150 | 2.9170 | 2.9150 | 2.9150 | 2.9150 | 100,022 |
04 Apr 2022 | 2.9240 | 2.9240 | 2.9160 | 2.9180 | 2.9180 | 66,824 |
01 Apr 2022 | 2.9240 | 2.9240 | 2.9220 | 2.9240 | 2.9240 | 76,411 |
31 Mar 2022 | 2.9220 | 2.9220 | 2.9200 | 2.9200 | 2.9200 | 136,346 |
30 Mar 2022 | 2.9180 | 2.9200 | 2.9180 | 2.9180 | 2.9180 | 96,111 |
29 Mar 2022 | 2.9190 | 2.9190 | 2.9170 | 2.9170 | 2.9170 | 24,719 |
28 Mar 2022 | 2.9220 | 2.9230 | 2.9220 | 2.9220 | 2.9220 | 41,005 |
25 Mar 2022 | 2.9220 | 2.9240 | 2.9220 | 2.9220 | 2.9220 | 34,381 |
24 Mar 2022 | 2.9240 | 2.9240 | 2.9220 | 2.9220 | 2.9220 | 635,779 |
23 Mar 2022 | 2.9250 | 2.9250 | 2.9230 | 2.9230 | 2.9230 | 71,186 |
22 Mar 2022 | 2.9340 | 2.9340 | 2.9320 | 2.9340 | 2.9340 | 182,508 |
21 Mar 2022 | 2.9360 | 2.9640 | 2.9300 | 2.9310 | 2.9310 | 37,756 |
18 Mar 2022 | 2.9330 | 2.9330 | 2.9310 | 2.9310 | 2.9310 | 42,205 |
17 Mar 2022 | 2.9320 | 2.9320 | 2.9300 | 2.9320 | 2.9320 | 258,256 |
16 Mar 2022 | 2.9310 | 2.9310 | 2.9290 | 2.9290 | 2.9290 | 57,259 |
15 Mar 2022 | 2.9380 | 2.9380 | 2.9360 | 2.9360 | 2.9360 | 76,602 |
14 Mar 2022 | 2.9420 | 2.9440 | 2.9390 | 2.9390 | 2.9390 | 72,173 |
11 Mar 2022 | 2.9440 | 2.9440 | 2.9420 | 2.9440 | 2.9440 | 177,026 |
10 Mar 2022 | 2.9450 | 2.9460 | 2.9450 | 2.9460 | 2.9460 | 4,285 |
09 Mar 2022 | 2.9520 | 2.9520 | 2.9500 | 2.9500 | 2.9500 | 92,331 |
08 Mar 2022 | 2.9550 | 2.9570 | 2.9550 | 2.9550 | 2.9550 | 92,694 |
07 Mar 2022 | 2.9520 | 2.9540 | 2.9520 | 2.9520 | 2.9520 | 13,750 |
04 Mar 2022 | 2.9580 | 2.9580 | 2.9520 | 2.9520 | 2.9520 | 138,127 |
03 Mar 2022 | 2.9580 | 2.9580 | 2.9560 | 2.9560 | 2.9560 | 2,813 |
02 Mar 2022 | 2.9570 | 2.9570 | 2.9530 | 2.9530 | 2.9530 | 271,595 |
01 Mar 2022 | 2.9520 | 2.9570 | 2.9520 | 2.9550 | 2.9550 | 246,434 |
28 Feb 2022 | 2.9520 | 2.9540 | 2.9520 | 2.9540 | 2.9540 | 245,078 |
25 Feb 2022 | 2.9620 | 2.9620 | 2.9520 | 2.9520 | 2.9520 | 9,196 |
24 Feb 2022 | 2.9720 | 2.9720 | 2.9700 | 2.9720 | 2.9720 | 4,765 |
23 Feb 2022 | 2.9760 | 2.9790 | 2.9760 | 2.9770 | 2.9770 | 58,122 |
22 Feb 2022 | 2.9770 | 2.9770 | 2.9760 | 2.9760 | 2.9760 | 2,135 |
21 Feb 2022 | 2.9730 | 2.9740 | 2.9710 | 2.9710 | 2.9710 | 138,165 |
18 Feb 2022 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 1,699 |
17 Feb 2022 | 2.9730 | 2.9750 | 2.9710 | 2.9710 | 2.9710 | 2,041 |
16 Feb 2022 | 2.9770 | 2.9770 | 2.9710 | 2.9710 | 2.9710 | 5,686 |
15 Feb 2022 | 2.9740 | 2.9770 | 2.9710 | 2.9740 | 2.9740 | 121,478 |
14 Feb 2022 | 2.9750 | 2.9790 | 2.9710 | 2.9790 | 2.9790 | 87,486 |
11 Feb 2022 | 2.9810 | 2.9810 | 2.9770 | 2.9770 | 2.9770 | 18,386 |
10 Feb 2022 | 2.9780 | 2.9790 | 2.9760 | 2.9760 | 2.9760 | 48,706 |
09 Feb 2022 | 2.9860 | 2.9860 | 2.9780 | 2.9780 | 2.9780 | 67,323 |
08 Feb 2022 | 2.9900 | 2.9900 | 2.9840 | 2.9840 | 2.9840 | 37,522 |
04 Feb 2022 | 2.9900 | 2.9900 | 2.9880 | 2.9880 | 2.9880 | 2,041 |
03 Feb 2022 | 2.9850 | 2.9880 | 2.9850 | 2.9850 | 2.9850 | 357,731 |
02 Feb 2022 | 2.9810 | 2.9850 | 2.9810 | 2.9850 | 2.9850 | 18,716 |
01 Feb 2022 | 2.9840 | 2.9840 | 2.9810 | 2.9840 | 2.9840 | 42,698 |
31 Jan 2022 | 2.9770 | 2.9840 | 2.9770 | 2.9810 | 2.9810 | 53,643 |
28 Jan 2022 | 2.9800 | 2.9800 | 2.9770 | 2.9800 | 2.9800 | 397,382 |
27 Jan 2022 | 2.9840 | 2.9840 | 2.9810 | 2.9810 | 2.9810 | 175,911 |
26 Jan 2022 | 2.9860 | 2.9870 | 2.9830 | 2.9870 | 2.9870 | 508,785 |
25 Jan 2022 | 2.9860 | 2.9900 | 2.9860 | 2.9870 | 2.9870 | 161,358 |
24 Jan 2022 | 2.9810 | 2.9890 | 2.9800 | 2.9890 | 2.9890 | 50,768 |
21 Jan 2022 | 2.9840 | 2.9840 | 2.9820 | 2.9820 | 2.9820 | 3,833 |
20 Jan 2022 | 2.9900 | 2.9900 | 2.9830 | 2.9830 | 2.9830 | 21,773 |
19 Jan 2022 | 2.9890 | 2.9900 | 2.9890 | 2.9890 | 2.9890 | 68,648 |
18 Jan 2022 | 2.9900 | 2.9900 | 2.9880 | 2.9900 | 2.9900 | 15,778 |
17 Jan 2022 | 2.9940 | 2.9940 | 2.9910 | 2.9910 | 2.9910 | 98,023 |
14 Jan 2022 | 2.9890 | 2.9920 | 2.9890 | 2.9890 | 2.9890 | 60,666 |
13 Jan 2022 | 2.9890 | 2.9910 | 2.9870 | 2.9880 | 2.9880 | 53,479 |
12 Jan 2022 | 2.9890 | 2.9890 | 2.9870 | 2.9890 | 2.9890 | 270,680 |
11 Jan 2022 | 2.9870 | 2.9900 | 2.9860 | 2.9860 | 2.9860 | 268,436 |
10 Jan 2022 | 2.9900 | 2.9930 | 2.9880 | 2.9890 | 2.9890 | 18,350 |
07 Jan 2022 | 2.9920 | 2.9920 | 2.9900 | 2.9900 | 2.9900 | 7,186 |
06 Jan 2022 | 2.9980 | 2.9980 | 2.9920 | 2.9920 | 2.9920 | 7,873 |
05 Jan 2022 | 2.9980 | 2.9980 | 2.9960 | 2.9960 | 2.9960 | 245,155 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |