Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 2.1400 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 115,500 |
18 May 2022 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 58,200 |
17 May 2022 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 92,600 |
13 May 2022 | 2.1500 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 123,600 |
12 May 2022 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 169,400 |
11 May 2022 | 2.1800 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 218,900 |
10 May 2022 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 42,100 |
09 May 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 28,900 |
06 May 2022 | 2.1500 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 247,300 |
05 May 2022 | 2.1700 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 60,600 |
04 May 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 104,000 |
29 Apr 2022 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 83,600 |
28 Apr 2022 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 96,500 |
27 Apr 2022 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 80,700 |
26 Apr 2022 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 23,300 |
25 Apr 2022 | 2.1700 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 167,600 |
22 Apr 2022 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | 57,200 |
21 Apr 2022 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 46,100 |
20 Apr 2022 | 2.2100 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 46,600 |
19 Apr 2022 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 193,400 |
18 Apr 2022 | 2.2100 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 147,000 |
14 Apr 2022 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 40,000 |
13 Apr 2022 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 18,100 |
12 Apr 2022 | 2.2000 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 28,600 |
11 Apr 2022 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 43,500 |
08 Apr 2022 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 43,300 |
07 Apr 2022 | 2.2300 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 39,700 |
06 Apr 2022 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2400 | 61,700 |
05 Apr 2022 | 2.2100 | 2.2300 | 2.2100 | 2.2200 | 2.2200 | 51,900 |
04 Apr 2022 | 2.1900 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 92,300 |
01 Apr 2022 | 2.1900 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 46,800 |
31 Mar 2022 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 39,700 |
30 Mar 2022 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 31,800 |
29 Mar 2022 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 14,000 |
28 Mar 2022 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | 9,400 |
25 Mar 2022 | 2.1900 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 23,100 |
24 Mar 2022 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 30,400 |
23 Mar 2022 | 2.1700 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 16,700 |
22 Mar 2022 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 19,500 |
21 Mar 2022 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 53,500 |
18 Mar 2022 | 2.1900 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 30,300 |
17 Mar 2022 | 2.1900 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 39,200 |
16 Mar 2022 | 2.1800 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 14,000 |
15 Mar 2022 | 2.1500 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 46,200 |
14 Mar 2022 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 35,700 |
11 Mar 2022 | 2.1600 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 24,500 |
10 Mar 2022 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 15,300 |
09 Mar 2022 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 41,400 |
08 Mar 2022 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 58,700 |
07 Mar 2022 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 58,600 |
04 Mar 2022 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 38,700 |
03 Mar 2022 | 2.1900 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 23,700 |
02 Mar 2022 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 42,200 |
01 Mar 2022 | 2.1600 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 33,900 |
28 Feb 2022 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 41,700 |
25 Feb 2022 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 14,300 |
24 Feb 2022 | 2.1900 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 71,700 |
23 Feb 2022 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 50,000 |
22 Feb 2022 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 90,500 |
21 Feb 2022 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 95,700 |
18 Feb 2022 | 2.2400 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 301,500 |
17 Feb 2022 | 2.2000 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 75,900 |
16 Feb 2022 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 39,600 |
15 Feb 2022 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 60,900 |
14 Feb 2022 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 16,700 |
11 Feb 2022 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 29,000 |
10 Feb 2022 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 21,200 |
09 Feb 2022 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 28,700 |
08 Feb 2022 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 31,600 |
07 Feb 2022 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 7,100 |
04 Feb 2022 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 12,300 |
03 Feb 2022 | 2.1400 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 20,200 |
31 Jan 2022 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
28 Jan 2022 | 2.1400 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 48,700 |
27 Jan 2022 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 23,600 |
26 Jan 2022 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | 2.1800 | 10,700 |
25 Jan 2022 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 6,600 |
24 Jan 2022 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 52,500 |
21 Jan 2022 | 2.1400 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 29,300 |
20 Jan 2022 | 2.1400 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 17,700 |
19 Jan 2022 | 2.1600 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 98,400 |
18 Jan 2022 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 12,500 |
17 Jan 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 16,000 |
14 Jan 2022 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 59,500 |
13 Jan 2022 | 2.1600 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 138,300 |
12 Jan 2022 | 2.1600 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 61,300 |
11 Jan 2022 | 2.1500 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 76,000 |
10 Jan 2022 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 12,200 |
07 Jan 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 13,600 |
06 Jan 2022 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 6,500 |
05 Jan 2022 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 179,700 |
04 Jan 2022 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 28,500 |
03 Jan 2022 | 2.1500 | 2.1700 | 2.1300 | 2.1600 | 2.1600 | 39,200 |
31 Dec 2021 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 9,200 |
30 Dec 2021 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
29 Dec 2021 | 2.1300 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 41,900 |
28 Dec 2021 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 67,200 |
27 Dec 2021 | 2.1000 | 2.1600 | 2.1000 | 2.1500 | 2.1500 | 99,000 |
24 Dec 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
23 Dec 2021 | 2.0800 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |