Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 1,500 |
18 May 2022 | 2.2200 | 2.2400 | 2.1800 | 2.2300 | 2.2300 | 26,200 |
17 May 2022 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 1,800 |
13 May 2022 | 2.1900 | 2.2700 | 2.1900 | 2.2700 | 2.2700 | 2,000 |
12 May 2022 | 2.2100 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 62,900 |
11 May 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 13,950 |
10 May 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 19,300 |
09 May 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
06 May 2022 | 2.2500 | 2.2600 | 2.2300 | 2.2300 | 2.2300 | 53,150 |
05 May 2022 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | 2.2600 | 30,050 |
04 May 2022 | 2.3300 | 2.3500 | 2.2100 | 2.2200 | 2.2200 | 38,150 |
29 Apr 2022 | 2.3300 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 17,100 |
28 Apr 2022 | 2.3100 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 22,150 |
27 Apr 2022 | 2.3400 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 87,050 |
26 Apr 2022 | 2.3900 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 18,450 |
25 Apr 2022 | 2.3800 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 43,000 |
22 Apr 2022 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | 2.3900 | 14,000 |
21 Apr 2022 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4400 | 13,600 |
20 Apr 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
19 Apr 2022 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 14,350 |
18 Apr 2022 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 21,000 |
14 Apr 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 11,000 |
13 Apr 2022 | 2.4100 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 25,650 |
12 Apr 2022 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 4,300 |
11 Apr 2022 | 2.4500 | 2.4500 | 2.4100 | 2.4500 | 2.4500 | 42,050 |
08 Apr 2022 | 2.4600 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 37,900 |
07 Apr 2022 | 2.4600 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 3,000 |
06 Apr 2022 | 2.4300 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 10,750 |
05 Apr 2022 | 2.4900 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 34,700 |
04 Apr 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2,550 |
01 Apr 2022 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 31,200 |
31 Mar 2022 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 9,000 |
30 Mar 2022 | 2.5000 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 108,950 |
29 Mar 2022 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 3,050 |
28 Mar 2022 | 2.4900 | 2.5500 | 2.4700 | 2.5500 | 2.5500 | 125,800 |
25 Mar 2022 | 2.5000 | 2.5100 | 2.4900 | 2.4900 | 2.4900 | 10,400 |
24 Mar 2022 | 2.4800 | 2.5200 | 2.4800 | 2.5100 | 2.5100 | 18,200 |
23 Mar 2022 | 2.5000 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 39,500 |
22 Mar 2022 | 2.5300 | 2.5600 | 2.4900 | 2.5200 | 2.5200 | 56,100 |
21 Mar 2022 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 600 |
18 Mar 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
17 Mar 2022 | 2.5500 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 17,150 |
16 Mar 2022 | 2.5000 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 37,900 |
15 Mar 2022 | 2.4500 | 2.5000 | 2.4400 | 2.4800 | 2.4800 | 23,100 |
14 Mar 2022 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | 13,600 |
11 Mar 2022 | 2.5100 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 101,700 |
10 Mar 2022 | 2.4800 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 51,600 |
09 Mar 2022 | 2.4000 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 31,000 |
08 Mar 2022 | 2.4300 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 41,650 |
07 Mar 2022 | 2.4800 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 37,650 |
04 Mar 2022 | 2.5000 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 50,050 |
03 Mar 2022 | 2.5000 | 2.5700 | 2.4500 | 2.5700 | 2.5700 | 25,250 |
02 Mar 2022 | 2.5000 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 9,600 |
01 Mar 2022 | 2.4600 | 2.5500 | 2.4600 | 2.5300 | 2.5300 | 42,250 |
28 Feb 2022 | 2.4500 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 102,000 |
25 Feb 2022 | 2.4100 | 2.4900 | 2.3900 | 2.4100 | 2.4100 | 26,150 |
24 Feb 2022 | 2.5600 | 2.5700 | 2.3700 | 2.4000 | 2.4000 | 158,600 |
23 Feb 2022 | 2.5100 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 16,400 |
22 Feb 2022 | 2.5900 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 71,500 |
21 Feb 2022 | 2.5100 | 2.6500 | 2.4600 | 2.6300 | 2.6300 | 156,300 |
18 Feb 2022 | 2.4800 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 263,400 |
17 Feb 2022 | 2.4100 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 93,900 |
16 Feb 2022 | 2.3900 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 93,150 |
15 Feb 2022 | 2.3100 | 2.4200 | 2.3100 | 2.3800 | 2.3800 | 62,450 |
14 Feb 2022 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 3,600 |
11 Feb 2022 | 2.3600 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 128,450 |
10 Feb 2022 | 2.3300 | 2.4800 | 2.2800 | 2.3400 | 2.3400 | 112,050 |
09 Feb 2022 | 2.2600 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 14,750 |
08 Feb 2022 | 2.2500 | 2.2600 | 2.2300 | 2.2300 | 2.2300 | 14,250 |
07 Feb 2022 | 2.2300 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 12,150 |
04 Feb 2022 | 2.2700 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 11,150 |
03 Feb 2022 | 2.2200 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 32,750 |
31 Jan 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
28 Jan 2022 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 14,900 |
27 Jan 2022 | 2.3400 | 2.3400 | 2.2100 | 2.2100 | 2.2100 | 2,100 |
26 Jan 2022 | 2.2100 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 25,850 |
25 Jan 2022 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 6,150 |
24 Jan 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 4,650 |
21 Jan 2022 | 2.3200 | 2.3800 | 2.2100 | 2.2400 | 2.2400 | 64,400 |
20 Jan 2022 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 7,200 |
19 Jan 2022 | 2.3100 | 2.3300 | 2.2800 | 2.2800 | 2.2800 | 16,000 |
18 Jan 2022 | 2.3300 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 14,350 |
17 Jan 2022 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | 2.3200 | 8,000 |
14 Jan 2022 | 2.3200 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 31,500 |
13 Jan 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2,000 |
12 Jan 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 20,400 |
11 Jan 2022 | 2.3900 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 25,250 |
10 Jan 2022 | 2.3300 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 14,600 |
07 Jan 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 9,000 |
06 Jan 2022 | 2.3600 | 2.3700 | 2.3600 | 2.3600 | 2.3600 | 5,950 |
05 Jan 2022 | 2.4100 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 11,300 |
04 Jan 2022 | 2.3200 | 2.4200 | 2.3200 | 2.4200 | 2.4200 | 31,800 |
03 Jan 2022 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 2,800 |
31 Dec 2021 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
30 Dec 2021 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 8,500 |
29 Dec 2021 | 2.3600 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 9,800 |
28 Dec 2021 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 17,700 |
27 Dec 2021 | 2.3500 | 2.4500 | 2.3300 | 2.3800 | 2.3800 | 37,250 |
24 Dec 2021 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
23 Dec 2021 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 3,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |