Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 5.03 | 5.69 | 4.99 | 5.55 | 5.55 | 1,569,400 |
18 May 2022 | 5.17 | 5.24 | 4.79 | 4.91 | 4.91 | 837,100 |
17 May 2022 | 5.58 | 5.64 | 4.91 | 4.98 | 4.98 | 1,863,600 |
16 May 2022 | 5.06 | 5.45 | 5.01 | 5.28 | 5.28 | 2,005,000 |
13 May 2022 | 4.74 | 4.91 | 4.64 | 4.89 | 4.89 | 1,497,200 |
12 May 2022 | 4.30 | 4.33 | 4.07 | 4.22 | 4.22 | 638,100 |
11 May 2022 | 4.37 | 4.56 | 4.28 | 4.38 | 4.38 | 1,207,600 |
10 May 2022 | 4.10 | 4.22 | 3.85 | 3.96 | 3.96 | 735,000 |
09 May 2022 | 4.38 | 4.45 | 3.99 | 4.05 | 4.05 | 1,227,300 |
06 May 2022 | 4.73 | 4.77 | 4.47 | 4.60 | 4.60 | 907,100 |
05 May 2022 | 4.66 | 4.74 | 4.27 | 4.46 | 4.46 | 621,400 |
04 May 2022 | 4.56 | 4.59 | 4.26 | 4.50 | 4.50 | 710,900 |
03 May 2022 | 4.08 | 4.63 | 4.07 | 4.62 | 4.62 | 1,701,600 |
02 May 2022 | 3.82 | 3.89 | 3.69 | 3.83 | 3.83 | 399,700 |
29 Apr 2022 | 4.15 | 4.23 | 3.76 | 3.87 | 3.87 | 981,800 |
28 Apr 2022 | 3.89 | 4.08 | 3.77 | 4.00 | 4.00 | 805,100 |
27 Apr 2022 | 3.74 | 3.88 | 3.67 | 3.69 | 3.69 | 562,000 |
26 Apr 2022 | 3.72 | 3.91 | 3.62 | 3.77 | 3.77 | 472,000 |
25 Apr 2022 | 3.70 | 3.76 | 3.41 | 3.68 | 3.68 | 1,389,600 |
22 Apr 2022 | 4.10 | 4.28 | 3.88 | 3.90 | 3.90 | 1,019,800 |
21 Apr 2022 | 4.39 | 4.45 | 4.01 | 4.09 | 4.09 | 929,400 |
20 Apr 2022 | 4.27 | 4.45 | 4.16 | 4.35 | 4.35 | 678,000 |
19 Apr 2022 | 4.31 | 4.43 | 4.08 | 4.33 | 4.33 | 1,559,600 |
18 Apr 2022 | 4.70 | 5.07 | 4.57 | 4.67 | 4.67 | 1,707,800 |
14 Apr 2022 | 4.56 | 4.83 | 4.47 | 4.70 | 4.70 | 1,425,500 |
13 Apr 2022 | 4.51 | 4.75 | 4.30 | 4.52 | 4.52 | 1,751,700 |
12 Apr 2022 | 4.05 | 4.49 | 4.03 | 4.42 | 4.42 | 1,769,900 |
11 Apr 2022 | 3.99 | 4.22 | 3.91 | 4.09 | 4.09 | 1,277,700 |
08 Apr 2022 | 3.92 | 4.49 | 3.88 | 4.38 | 4.38 | 1,466,000 |
07 Apr 2022 | 4.05 | 4.14 | 3.83 | 3.88 | 3.88 | 940,000 |
06 Apr 2022 | 4.12 | 4.29 | 4.00 | 4.11 | 4.11 | 914,500 |
05 Apr 2022 | 4.40 | 4.46 | 4.01 | 4.06 | 4.06 | 1,216,300 |
04 Apr 2022 | 4.13 | 4.86 | 4.10 | 4.59 | 4.59 | 3,380,900 |
01 Apr 2022 | 3.74 | 4.18 | 3.68 | 4.05 | 4.05 | 4,326,000 |
31 Mar 2022 | 3.34 | 3.44 | 3.33 | 3.35 | 3.35 | 492,500 |
30 Mar 2022 | 3.40 | 3.50 | 3.26 | 3.35 | 3.35 | 807,500 |
29 Mar 2022 | 3.19 | 3.36 | 3.16 | 3.31 | 3.31 | 341,200 |
28 Mar 2022 | 3.35 | 3.37 | 3.19 | 3.25 | 3.25 | 689,800 |
25 Mar 2022 | 3.34 | 3.46 | 3.33 | 3.45 | 3.45 | 1,086,300 |
24 Mar 2022 | 3.47 | 3.50 | 3.27 | 3.37 | 3.37 | 758,200 |
23 Mar 2022 | 3.33 | 3.45 | 3.28 | 3.34 | 3.34 | 716,100 |
22 Mar 2022 | 3.40 | 3.44 | 3.26 | 3.30 | 3.30 | 511,400 |
21 Mar 2022 | 3.29 | 3.48 | 3.29 | 3.42 | 3.42 | 980,300 |
18 Mar 2022 | 3.09 | 3.21 | 3.06 | 3.20 | 3.20 | 511,800 |
17 Mar 2022 | 3.00 | 3.22 | 3.00 | 3.10 | 3.10 | 935,300 |
16 Mar 2022 | 2.93 | 3.02 | 2.87 | 2.96 | 2.96 | 478,000 |
15 Mar 2022 | 2.74 | 3.09 | 2.63 | 2.99 | 2.99 | 1,097,200 |
14 Mar 2022 | 3.05 | 3.09 | 2.82 | 2.83 | 2.83 | 1,128,500 |
11 Mar 2022 | 3.14 | 3.48 | 3.09 | 3.23 | 3.23 | 1,315,700 |
10 Mar 2022 | 3.38 | 3.47 | 3.20 | 3.30 | 3.30 | 2,361,800 |
09 Mar 2022 | 3.41 | 3.50 | 3.02 | 3.22 | 3.22 | 2,765,700 |
08 Mar 2022 | 3.85 | 3.88 | 2.80 | 3.22 | 3.22 | 6,701,900 |
07 Mar 2022 | 3.18 | 4.07 | 3.15 | 3.91 | 3.91 | 8,142,200 |
04 Mar 2022 | 2.72 | 3.32 | 2.68 | 3.13 | 3.13 | 5,816,500 |
03 Mar 2022 | 2.62 | 2.75 | 2.56 | 2.60 | 2.60 | 1,918,800 |
02 Mar 2022 | 2.56 | 2.74 | 2.37 | 2.65 | 2.65 | 5,939,700 |
01 Mar 2022 | 2.14 | 2.18 | 2.09 | 2.13 | 2.13 | 462,000 |
28 Feb 2022 | 2.15 | 2.19 | 2.05 | 2.10 | 2.10 | 297,200 |
25 Feb 2022 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | 216,500 |
24 Feb 2022 | 1.90 | 2.01 | 1.84 | 2.00 | 2.00 | 738,300 |
23 Feb 2022 | 2.04 | 2.10 | 1.99 | 2.00 | 2.00 | 499,500 |
22 Feb 2022 | 2.03 | 2.14 | 2.01 | 2.11 | 2.11 | 394,200 |
18 Feb 2022 | 2.01 | 2.15 | 1.96 | 2.11 | 2.11 | 740,900 |
17 Feb 2022 | 2.15 | 2.18 | 2.09 | 2.15 | 2.15 | 562,000 |
16 Feb 2022 | 2.12 | 2.28 | 2.12 | 2.20 | 2.20 | 1,004,100 |
15 Feb 2022 | 2.20 | 2.37 | 2.15 | 2.31 | 2.31 | 731,600 |
14 Feb 2022 | 2.30 | 2.33 | 2.26 | 2.32 | 2.32 | 434,300 |
11 Feb 2022 | 2.37 | 2.44 | 2.33 | 2.36 | 2.36 | 297,300 |
10 Feb 2022 | 2.32 | 2.41 | 2.30 | 2.37 | 2.37 | 511,700 |
09 Feb 2022 | 2.33 | 2.39 | 2.28 | 2.39 | 2.39 | 240,500 |
08 Feb 2022 | 2.31 | 2.32 | 2.26 | 2.32 | 2.32 | 293,200 |
07 Feb 2022 | 2.27 | 2.34 | 2.24 | 2.28 | 2.28 | 220,100 |
04 Feb 2022 | 2.22 | 2.33 | 2.19 | 2.28 | 2.28 | 783,300 |
03 Feb 2022 | 2.16 | 2.19 | 2.11 | 2.17 | 2.17 | 196,900 |
02 Feb 2022 | 2.24 | 2.25 | 2.15 | 2.23 | 2.23 | 300,100 |
01 Feb 2022 | 2.05 | 2.26 | 2.05 | 2.24 | 2.24 | 557,100 |
31 Jan 2022 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 209,300 |
28 Jan 2022 | 2.03 | 2.11 | 1.99 | 2.09 | 2.09 | 491,800 |
27 Jan 2022 | 2.14 | 2.17 | 2.01 | 2.05 | 2.05 | 666,500 |
26 Jan 2022 | 2.15 | 2.21 | 2.03 | 2.10 | 2.10 | 638,900 |
25 Jan 2022 | 1.90 | 2.07 | 1.86 | 2.02 | 2.02 | 555,800 |
24 Jan 2022 | 1.92 | 1.93 | 1.75 | 1.87 | 1.87 | 1,273,200 |
21 Jan 2022 | 2.11 | 2.13 | 1.99 | 2.08 | 2.08 | 667,400 |
20 Jan 2022 | 2.24 | 2.32 | 2.17 | 2.22 | 2.22 | 373,200 |
19 Jan 2022 | 2.26 | 2.29 | 2.18 | 2.20 | 2.20 | 403,300 |
18 Jan 2022 | 2.24 | 2.31 | 2.23 | 2.30 | 2.30 | 807,100 |
14 Jan 2022 | 2.16 | 2.23 | 2.14 | 2.20 | 2.20 | 437,200 |
13 Jan 2022 | 2.26 | 2.27 | 2.13 | 2.19 | 2.19 | 368,800 |
12 Jan 2022 | 2.36 | 2.40 | 2.24 | 2.28 | 2.28 | 696,700 |
11 Jan 2022 | 2.23 | 2.36 | 2.22 | 2.32 | 2.32 | 391,100 |
10 Jan 2022 | 2.28 | 2.41 | 2.19 | 2.23 | 2.23 | 756,600 |
07 Jan 2022 | 2.30 | 2.38 | 2.26 | 2.38 | 2.38 | 486,000 |
06 Jan 2022 | 2.32 | 2.43 | 2.23 | 2.35 | 2.35 | 744,200 |
05 Jan 2022 | 2.35 | 2.38 | 2.18 | 2.23 | 2.23 | 648,600 |
04 Jan 2022 | 2.33 | 2.38 | 2.24 | 2.31 | 2.31 | 880,600 |
03 Jan 2022 | 2.12 | 2.28 | 2.09 | 2.16 | 2.16 | 832,200 |
31 Dec 2021 | 2.07 | 2.10 | 2.05 | 2.06 | 2.06 | 117,300 |
30 Dec 2021 | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | 231,200 |
29 Dec 2021 | 2.10 | 2.17 | 2.07 | 2.10 | 2.10 | 399,600 |
28 Dec 2021 | 2.19 | 2.23 | 2.11 | 2.17 | 2.17 | 502,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |