Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 1.8600 | 2.0200 | 1.8001 | 1.9850 | 1.9850 | 2,690,955 |
25 May 2022 | 1.8200 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 3,172,000 |
24 May 2022 | 2.0200 | 2.0200 | 1.7850 | 1.8200 | 1.8200 | 5,629,900 |
23 May 2022 | 2.1000 | 2.1600 | 2.0100 | 2.0800 | 2.0800 | 5,218,000 |
20 May 2022 | 2.4400 | 2.4400 | 2.0300 | 2.1300 | 2.1300 | 11,190,200 |
19 May 2022 | 2.3100 | 2.4700 | 2.2800 | 2.3500 | 2.3500 | 6,428,000 |
18 May 2022 | 2.3340 | 2.7300 | 2.2900 | 2.3500 | 2.3500 | 11,400,300 |
17 May 2022 | 2.3000 | 2.4400 | 2.2050 | 2.3900 | 2.3900 | 7,993,200 |
16 May 2022 | 2.3900 | 2.5000 | 2.2200 | 2.2700 | 2.2700 | 12,021,400 |
13 May 2022 | 2.2800 | 2.5400 | 2.1400 | 2.4500 | 2.4500 | 32,920,700 |
12 May 2022 | 1.8500 | 2.3900 | 1.5900 | 2.2200 | 2.2200 | 97,760,800 |
11 May 2022 | 1.5900 | 1.7400 | 1.5000 | 1.5100 | 1.5100 | 10,994,800 |
10 May 2022 | 1.7600 | 1.7800 | 1.5500 | 1.6700 | 1.6700 | 7,319,100 |
09 May 2022 | 1.6100 | 1.8800 | 1.5500 | 1.7850 | 1.7850 | 10,115,000 |
06 May 2022 | 2.0500 | 2.0500 | 1.8900 | 1.9100 | 1.9100 | 8,725,100 |
05 May 2022 | 2.0100 | 2.2800 | 2.0100 | 2.0800 | 2.0800 | 11,107,400 |
04 May 2022 | 2.0600 | 2.1000 | 1.8900 | 2.0900 | 2.0900 | 9,703,800 |
03 May 2022 | 2.0700 | 2.1480 | 2.0200 | 2.0450 | 2.0450 | 5,210,200 |
02 May 2022 | 2.1800 | 2.2100 | 1.9600 | 2.0800 | 2.0800 | 12,604,700 |
29 Apr 2022 | 2.1800 | 2.3800 | 2.1800 | 2.1800 | 2.1800 | 3,402,500 |
28 Apr 2022 | 2.2200 | 2.3200 | 2.0850 | 2.2600 | 2.2600 | 4,806,500 |
27 Apr 2022 | 2.2400 | 2.3800 | 2.1800 | 2.1900 | 2.1900 | 3,953,900 |
26 Apr 2022 | 2.3900 | 2.3950 | 2.1800 | 2.2500 | 2.2500 | 4,921,500 |
25 Apr 2022 | 2.2500 | 2.4800 | 2.2500 | 2.4000 | 2.4000 | 5,173,400 |
22 Apr 2022 | 2.2200 | 2.3500 | 2.2150 | 2.3000 | 2.3000 | 3,293,300 |
21 Apr 2022 | 2.3800 | 2.4850 | 2.2200 | 2.2300 | 2.2300 | 3,878,200 |
20 Apr 2022 | 2.4400 | 2.4600 | 2.3100 | 2.3300 | 2.3300 | 3,445,200 |
19 Apr 2022 | 2.4400 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | 4,360,400 |
18 Apr 2022 | 2.5000 | 2.5100 | 2.3500 | 2.4300 | 2.4300 | 4,222,200 |
14 Apr 2022 | 2.6900 | 2.7150 | 2.5100 | 2.5100 | 2.5100 | 4,342,900 |
13 Apr 2022 | 2.7700 | 2.8000 | 2.6650 | 2.7100 | 2.7100 | 5,193,400 |
12 Apr 2022 | 2.8800 | 2.9900 | 2.7200 | 2.7700 | 2.7700 | 3,463,700 |
11 Apr 2022 | 2.8600 | 2.9600 | 2.7600 | 2.8500 | 2.8500 | 3,301,400 |
08 Apr 2022 | 3.1100 | 3.1100 | 2.9000 | 2.9000 | 2.9000 | 3,560,100 |
07 Apr 2022 | 3.1300 | 3.1800 | 2.9900 | 3.1150 | 3.1150 | 3,563,900 |
06 Apr 2022 | 3.2900 | 3.3150 | 3.0400 | 3.1550 | 3.1550 | 4,620,600 |
05 Apr 2022 | 3.6800 | 3.7000 | 3.3500 | 3.3800 | 3.3800 | 5,276,600 |
04 Apr 2022 | 3.2300 | 3.7900 | 3.2300 | 3.6900 | 3.6900 | 9,064,900 |
01 Apr 2022 | 3.4300 | 3.4500 | 3.1500 | 3.2100 | 3.2100 | 4,851,400 |
31 Mar 2022 | 3.4900 | 3.5000 | 3.3330 | 3.4100 | 3.4100 | 3,888,400 |
30 Mar 2022 | 3.4400 | 3.6400 | 3.3600 | 3.5000 | 3.5000 | 5,247,700 |
29 Mar 2022 | 3.1900 | 3.5650 | 3.1600 | 3.5000 | 3.5000 | 7,102,200 |
28 Mar 2022 | 3.1400 | 3.1900 | 3.0500 | 3.1100 | 3.1100 | 3,819,000 |
25 Mar 2022 | 3.2400 | 3.2500 | 2.8700 | 3.1200 | 3.1200 | 7,421,900 |
24 Mar 2022 | 3.0300 | 3.2500 | 2.9800 | 3.2100 | 3.2100 | 5,645,700 |
23 Mar 2022 | 2.8700 | 3.0650 | 2.8400 | 2.9600 | 2.9600 | 3,537,400 |
22 Mar 2022 | 2.7800 | 2.9900 | 2.7400 | 2.9300 | 2.9300 | 4,580,500 |
21 Mar 2022 | 2.7900 | 2.8300 | 2.6700 | 2.7600 | 2.7600 | 4,752,900 |
18 Mar 2022 | 2.7100 | 2.9590 | 2.6730 | 2.8000 | 2.8000 | 10,549,800 |
17 Mar 2022 | 2.3000 | 2.7350 | 2.3000 | 2.7000 | 2.7000 | 8,992,800 |
16 Mar 2022 | 2.2600 | 2.4600 | 2.2300 | 2.4000 | 2.4000 | 8,061,100 |
15 Mar 2022 | 2.0730 | 2.2050 | 2.0220 | 2.1900 | 2.1900 | 4,295,300 |
14 Mar 2022 | 2.1500 | 2.1700 | 2.0400 | 2.0500 | 2.0500 | 6,271,900 |
11 Mar 2022 | 2.3800 | 2.3800 | 2.1300 | 2.1500 | 2.1500 | 4,442,900 |
10 Mar 2022 | 2.2500 | 2.3700 | 2.2100 | 2.3400 | 2.3400 | 4,039,100 |
09 Mar 2022 | 2.2300 | 2.4300 | 2.2100 | 2.3500 | 2.3500 | 7,702,800 |
08 Mar 2022 | 2.0900 | 2.3000 | 1.9900 | 2.1700 | 2.1700 | 9,211,500 |
07 Mar 2022 | 2.1600 | 2.2950 | 2.0800 | 2.1000 | 2.1000 | 8,391,600 |
04 Mar 2022 | 2.2500 | 2.3100 | 2.1300 | 2.1800 | 2.1800 | 7,147,400 |
03 Mar 2022 | 2.5290 | 2.5290 | 2.2800 | 2.2900 | 2.2900 | 7,297,200 |
02 Mar 2022 | 2.6500 | 2.6700 | 2.3700 | 2.5500 | 2.5500 | 12,383,500 |
01 Mar 2022 | 2.5000 | 2.7200 | 2.3800 | 2.6900 | 2.6900 | 11,655,000 |
28 Feb 2022 | 2.9400 | 3.0900 | 2.3000 | 2.5700 | 2.5700 | 30,140,600 |
25 Feb 2022 | 3.1300 | 3.2150 | 2.9700 | 3.2100 | 3.2100 | 5,227,600 |
24 Feb 2022 | 2.6100 | 3.1500 | 2.6000 | 3.1400 | 3.1400 | 8,154,800 |
23 Feb 2022 | 3.0600 | 3.1250 | 2.8300 | 2.8400 | 2.8400 | 4,942,500 |
22 Feb 2022 | 3.0700 | 3.2200 | 2.9500 | 3.0000 | 3.0000 | 5,526,700 |
18 Feb 2022 | 3.2600 | 3.3500 | 3.0700 | 3.1700 | 3.1700 | 5,105,600 |
17 Feb 2022 | 3.3960 | 3.6000 | 3.2300 | 3.3000 | 3.3000 | 5,675,300 |
16 Feb 2022 | 3.3800 | 3.5400 | 3.3250 | 3.4500 | 3.4500 | 5,017,200 |
15 Feb 2022 | 3.1900 | 3.4300 | 3.1200 | 3.4100 | 3.4100 | 6,375,300 |
14 Feb 2022 | 3.0300 | 3.2500 | 2.9800 | 3.0700 | 3.0700 | 6,821,500 |
11 Feb 2022 | 3.0500 | 3.2700 | 3.0000 | 3.0400 | 3.0400 | 7,872,400 |
10 Feb 2022 | 3.0700 | 3.2800 | 3.0000 | 3.0400 | 3.0400 | 8,622,700 |
09 Feb 2022 | 3.0300 | 3.2000 | 2.9400 | 3.2000 | 3.2000 | 8,358,300 |
08 Feb 2022 | 3.0000 | 3.1000 | 2.8900 | 2.9700 | 2.9700 | 7,769,600 |
07 Feb 2022 | 2.9700 | 3.2050 | 2.9500 | 2.9800 | 2.9800 | 6,085,900 |
04 Feb 2022 | 2.8100 | 3.0000 | 2.7900 | 2.9500 | 2.9500 | 5,839,600 |
03 Feb 2022 | 2.8200 | 2.9200 | 2.7800 | 2.7900 | 2.7900 | 5,278,200 |
02 Feb 2022 | 3.1700 | 3.1700 | 2.8600 | 2.9100 | 2.9100 | 7,378,200 |
01 Feb 2022 | 3.1500 | 3.2200 | 2.9400 | 3.1500 | 3.1500 | 9,136,200 |
31 Jan 2022 | 2.5980 | 3.1400 | 2.5600 | 3.0000 | 3.0000 | 13,075,900 |
28 Jan 2022 | 2.4500 | 2.5100 | 2.3800 | 2.4500 | 2.4500 | 6,105,900 |
27 Jan 2022 | 2.8400 | 2.8400 | 2.4300 | 2.4700 | 2.4700 | 8,285,200 |
26 Jan 2022 | 2.7500 | 3.0200 | 2.6100 | 2.7000 | 2.7000 | 11,477,700 |
25 Jan 2022 | 2.5700 | 2.7600 | 2.4100 | 2.6300 | 2.6300 | 7,751,100 |
24 Jan 2022 | 2.3200 | 2.6250 | 2.1800 | 2.6000 | 2.6000 | 11,120,400 |
21 Jan 2022 | 2.6200 | 2.6300 | 2.4600 | 2.4650 | 2.4650 | 7,460,400 |
20 Jan 2022 | 2.8800 | 2.9350 | 2.5900 | 2.6200 | 2.6200 | 9,780,500 |
19 Jan 2022 | 2.9600 | 2.9800 | 2.8100 | 2.8800 | 2.8800 | 7,678,000 |
18 Jan 2022 | 3.0600 | 3.1050 | 2.9300 | 2.9400 | 2.9400 | 4,204,600 |
14 Jan 2022 | 3.0500 | 3.1300 | 2.9900 | 3.1100 | 3.1100 | 4,003,300 |
13 Jan 2022 | 3.2900 | 3.2900 | 3.0300 | 3.0900 | 3.0900 | 5,368,700 |
12 Jan 2022 | 3.3400 | 3.3850 | 3.1950 | 3.2300 | 3.2300 | 3,233,700 |
11 Jan 2022 | 3.1000 | 3.3500 | 3.0800 | 3.2600 | 3.2600 | 4,181,400 |
10 Jan 2022 | 3.2000 | 3.2100 | 3.0300 | 3.1200 | 3.1200 | 6,111,900 |
07 Jan 2022 | 3.2500 | 3.3900 | 3.1950 | 3.2900 | 3.2900 | 3,990,700 |
06 Jan 2022 | 3.3100 | 3.3790 | 3.1250 | 3.2200 | 3.2200 | 6,684,300 |
05 Jan 2022 | 3.5600 | 3.6100 | 3.2700 | 3.3300 | 3.3300 | 7,176,800 |
04 Jan 2022 | 3.7800 | 3.7850 | 3.5650 | 3.5900 | 3.5900 | 3,945,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |