Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 4,515 |
16 May 2022 | 2.7400 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 91,901 |
13 May 2022 | 2.7000 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 78,704 |
12 May 2022 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 138,019 |
11 May 2022 | 2.7000 | 2.7100 | 2.6800 | 2.6800 | 2.6800 | 80,400 |
10 May 2022 | 2.7200 | 2.7500 | 2.6600 | 2.7200 | 2.7200 | 105,065 |
09 May 2022 | 2.8000 | 2.8100 | 2.7200 | 2.7500 | 2.7500 | 21,027 |
06 May 2022 | 2.8500 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 42,568 |
05 May 2022 | 2.9000 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 17,228 |
04 May 2022 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | 22,002 |
03 May 2022 | 2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 145,750 |
02 May 2022 | 3.0000 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 165,960 |
29 Apr 2022 | 3.0000 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 110,444 |
28 Apr 2022 | 2.8600 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | 110,701 |
27 Apr 2022 | 2.8100 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 35,211 |
26 Apr 2022 | 2.8600 | 2.8700 | 2.8000 | 2.8600 | 2.8600 | 50,874 |
22 Apr 2022 | 2.8100 | 2.8600 | 2.8100 | 2.8500 | 2.8500 | 28,918 |
21 Apr 2022 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 54,977 |
20 Apr 2022 | 2.8000 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 36,456 |
19 Apr 2022 | 2.9000 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 29,561 |
14 Apr 2022 | 2.8800 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 123,133 |
13 Apr 2022 | 2.8800 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 23,366 |
12 Apr 2022 | 2.8800 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 84,229 |
11 Apr 2022 | 2.8900 | 2.8900 | 2.8300 | 2.8500 | 2.8500 | 34,462 |
08 Apr 2022 | 2.8600 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 25,786 |
07 Apr 2022 | 2.8300 | 2.8500 | 2.8100 | 2.8500 | 2.8500 | 52,226 |
06 Apr 2022 | 2.8600 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 17,367 |
05 Apr 2022 | 2.8500 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 23,179 |
04 Apr 2022 | 2.9200 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 56,218 |
01 Apr 2022 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | 70,530 |
31 Mar 2022 | 2.9500 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 50,675 |
30 Mar 2022 | 2.8700 | 2.9500 | 2.8700 | 2.9500 | 2.9500 | 18,077 |
29 Mar 2022 | 2.9100 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 13,653 |
28 Mar 2022 | 2.9300 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 161,708 |
25 Mar 2022 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 59,937 |
24 Mar 2022 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 39,826 |
23 Mar 2022 | 2.8400 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 85,357 |
22 Mar 2022 | 2.8000 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 37,914 |
21 Mar 2022 | 2.8500 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 78,433 |
18 Mar 2022 | 2.8600 | 2.8600 | 2.8100 | 2.8500 | 2.8500 | 318,439 |
17 Mar 2022 | 2.8400 | 2.9200 | 2.8400 | 2.8500 | 2.8500 | 155,949 |
16 Mar 2022 | 2.7700 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 318,030 |
15 Mar 2022 | 2.6200 | 2.7400 | 2.6200 | 2.7400 | 2.7400 | 65,719 |
14 Mar 2022 | 2.4600 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 38,352 |
11 Mar 2022 | 2.5300 | 2.5300 | 2.4600 | 2.4600 | 2.4600 | 16,134 |
10 Mar 2022 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 14,156 |
09 Mar 2022 | 2.5000 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 40,289 |
08 Mar 2022 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 96,193 |
07 Mar 2022 | 2.6800 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 35,433 |
04 Mar 2022 | 2.6600 | 2.7000 | 2.6400 | 2.6700 | 2.6700 | 108,062 |
03 Mar 2022 | 2.5800 | 2.6700 | 2.5800 | 2.6700 | 2.6700 | 82,036 |
02 Mar 2022 | 2.6400 | 2.6700 | 2.5500 | 2.5800 | 2.5800 | 96,187 |
01 Mar 2022 | 2.6400 | 2.6600 | 2.5500 | 2.5700 | 2.5700 | 51,796 |
28 Feb 2022 | 2.4700 | 2.6200 | 2.4600 | 2.6200 | 2.6200 | 428,341 |
25 Feb 2022 | 2.3500 | 2.4900 | 2.3500 | 2.4700 | 2.4700 | 178,927 |
24 Feb 2022 | 2.5500 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 58,455 |
23 Feb 2022 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 64,692 |
22 Feb 2022 | 2.5500 | 2.6500 | 2.5500 | 2.6200 | 2.6200 | 82,501 |
21 Feb 2022 | 2.6100 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 61,610 |
18 Feb 2022 | 2.7000 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 1,035,617 |
17 Feb 2022 | 2.7100 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 182,042 |
16 Feb 2022 | 2.6800 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 11,663 |
15 Feb 2022 | 2.7000 | 2.7400 | 2.6500 | 2.7000 | 2.7000 | 63,797 |
14 Feb 2022 | 2.7800 | 2.7800 | 2.6600 | 2.6600 | 2.6600 | 31,723 |
11 Feb 2022 | 2.7600 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 22,732 |
10 Feb 2022 | 2.8000 | 2.8000 | 2.7200 | 2.7800 | 2.7800 | 21,255 |
09 Feb 2022 | 2.8200 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 54,798 |
08 Feb 2022 | 2.8500 | 2.8900 | 2.8300 | 2.8500 | 2.8500 | 103,554 |
04 Feb 2022 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 224,336 |
03 Feb 2022 | 2.7300 | 2.8500 | 2.7300 | 2.8400 | 2.8400 | 58,352 |
02 Feb 2022 | 2.7400 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 111,261 |
01 Feb 2022 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 115,487 |
31 Jan 2022 | 2.6600 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 39,890 |
28 Jan 2022 | 2.7200 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 42,020 |
27 Jan 2022 | 2.7200 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 32,360 |
26 Jan 2022 | 2.7000 | 2.7800 | 2.6700 | 2.7200 | 2.7200 | 23,614 |
25 Jan 2022 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 269,974 |
24 Jan 2022 | 2.7200 | 2.7500 | 2.6100 | 2.7500 | 2.7500 | 98,099 |
21 Jan 2022 | 2.8000 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 38,494 |
20 Jan 2022 | 2.8100 | 2.8400 | 2.8000 | 2.8300 | 2.8300 | 3,921 |
19 Jan 2022 | 2.8300 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 406,414 |
18 Jan 2022 | 2.8100 | 2.8500 | 2.8100 | 2.8500 | 2.8500 | 69,337 |
17 Jan 2022 | 2.8200 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 33,285 |
14 Jan 2022 | 2.7500 | 2.8400 | 2.7500 | 2.8200 | 2.8200 | 46,051 |
13 Jan 2022 | 2.8600 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 79,355 |
12 Jan 2022 | 2.9800 | 2.9900 | 2.8600 | 2.8600 | 2.8600 | 70,526 |
11 Jan 2022 | 2.9400 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 71,958 |
10 Jan 2022 | 3.0300 | 3.0300 | 2.9400 | 2.9400 | 2.9400 | 50,477 |
07 Jan 2022 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 31,766 |
06 Jan 2022 | 3.0400 | 3.0500 | 2.9700 | 3.0400 | 3.0400 | 32,734 |
05 Jan 2022 | 2.9600 | 3.0400 | 2.9600 | 3.0400 | 3.0400 | 59,845 |
31 Dec 2021 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 6,130 |
30 Dec 2021 | 2.9200 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 30,122 |
29 Dec 2021 | 2.8700 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 33,412 |
24 Dec 2021 | 2.9500 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 5,014 |
23 Dec 2021 | 2.9800 | 2.9800 | 2.9000 | 2.9500 | 2.9500 | 104,946 |
22 Dec 2021 | 3.0400 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 102,623 |
21 Dec 2021 | 3.0400 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 31,244 |
20 Dec 2021 | 3.0600 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 271,127 |
17 Dec 2021 | 3.1000 | 3.1000 | 3.0000 | 3.0700 | 3.0700 | 116,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |