Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 26,498 |
06 Jul 2022 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 26,498 |
05 Jul 2022 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 51,712 |
04 Jul 2022 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 26,116 |
01 Jul 2022 | 2.3400 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 22,276 |
30 Jun 2022 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 212,782 |
29 Jun 2022 | 2.2900 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 107,626 |
28 Jun 2022 | 2.4400 | 2.4400 | 2.3400 | 2.3400 | 2.3400 | 21,625 |
27 Jun 2022 | 2.3700 | 2.4600 | 2.3200 | 2.4400 | 2.4400 | 59,017 |
23 Jun 2022 | 2.3800 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 38,685 |
22 Jun 2022 | 2.3600 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 49,224 |
21 Jun 2022 | 2.2700 | 2.3800 | 2.2600 | 2.3400 | 2.3400 | 78,496 |
20 Jun 2022 | 2.2500 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 41,827 |
17 Jun 2022 | 2.5000 | 2.5000 | 2.3400 | 2.3400 | 2.3400 | 60,963 |
16 Jun 2022 | 2.5400 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 89,013 |
15 Jun 2022 | 2.5900 | 2.5900 | 2.4700 | 2.5500 | 2.5500 | 151,395 |
14 Jun 2022 | 2.5900 | 2.6300 | 2.4300 | 2.6300 | 2.6300 | 98,384 |
13 Jun 2022 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 65,805 |
10 Jun 2022 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | 2.6900 | 6,157 |
09 Jun 2022 | 2.6300 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 773,280 |
08 Jun 2022 | 2.7400 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 85,813 |
07 Jun 2022 | 2.7400 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 62,967 |
03 Jun 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 51,098 |
02 Jun 2022 | 2.7500 | 2.7700 | 2.7000 | 2.7600 | 2.7600 | 10,219 |
01 Jun 2022 | 2.7500 | 2.7700 | 2.7200 | 2.7700 | 2.7700 | 18,349 |
31 May 2022 | 2.7600 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 8,650 |
30 May 2022 | 2.7700 | 2.7700 | 2.7400 | 2.7500 | 2.7500 | 37,447 |
27 May 2022 | 2.7500 | 2.7800 | 2.7200 | 2.7800 | 2.7800 | 13,574 |
26 May 2022 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 25,391 |
25 May 2022 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 24,238 |
24 May 2022 | 2.8400 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 87,433 |
23 May 2022 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 36,864 |
20 May 2022 | 2.7900 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 56,074 |
19 May 2022 | 2.6700 | 2.7900 | 2.6000 | 2.7900 | 2.7900 | 52,676 |
18 May 2022 | 2.6300 | 2.6800 | 2.6300 | 2.6700 | 2.6700 | 1,077,367 |
17 May 2022 | 2.7000 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 76,172 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |