Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 800 |
18 May 2022 | 1.6300 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 30,000 |
17 May 2022 | 1.6600 | 1.6600 | 1.5800 | 1.6100 | 1.6100 | 6,600 |
16 May 2022 | 1.6500 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 1,600 |
13 May 2022 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 4,600 |
12 May 2022 | 1.7100 | 1.7700 | 1.5700 | 1.5700 | 1.5700 | 1,500 |
11 May 2022 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 4,500 |
10 May 2022 | 1.7200 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 6,600 |
09 May 2022 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 1,600 |
06 May 2022 | 1.7900 | 1.7900 | 1.7100 | 1.7400 | 1.7400 | 1,600 |
05 May 2022 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 1,600 |
04 May 2022 | 1.7500 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 17,000 |
03 May 2022 | 1.7000 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 6,800 |
02 May 2022 | 1.8600 | 1.8600 | 1.7400 | 1.7700 | 1.7700 | 3,800 |
29 Apr 2022 | 1.8300 | 1.8800 | 1.7700 | 1.8400 | 1.8400 | 11,100 |
28 Apr 2022 | 1.7800 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 3,800 |
27 Apr 2022 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 1,300 |
26 Apr 2022 | 1.9300 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 5,300 |
25 Apr 2022 | 1.9900 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 20,900 |
22 Apr 2022 | 1.9500 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 26,500 |
21 Apr 2022 | 2.0200 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 7,400 |
20 Apr 2022 | 2.0700 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 7,000 |
19 Apr 2022 | 2.0900 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 5,800 |
18 Apr 2022 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 8,200 |
14 Apr 2022 | 2.1600 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 20,600 |
13 Apr 2022 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 16,400 |
12 Apr 2022 | 2.3300 | 2.3300 | 2.2900 | 2.2900 | 2.2900 | 7,300 |
11 Apr 2022 | 2.6000 | 2.6000 | 2.3400 | 2.3500 | 2.3500 | 27,900 |
08 Apr 2022 | 2.6300 | 2.6400 | 2.5100 | 2.6200 | 2.6200 | 16,100 |
07 Apr 2022 | 2.4700 | 2.6400 | 2.4700 | 2.6100 | 2.6100 | 22,000 |
06 Apr 2022 | 2.5600 | 2.6900 | 2.4600 | 2.5300 | 2.5300 | 80,400 |
05 Apr 2022 | 2.3800 | 2.5500 | 2.3800 | 2.5500 | 2.5500 | 31,600 |
04 Apr 2022 | 2.3800 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 66,000 |
01 Apr 2022 | 2.3300 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 60,200 |
31 Mar 2022 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 19,200 |
30 Mar 2022 | 2.3100 | 2.3300 | 2.3000 | 2.3200 | 2.3200 | 68,200 |
29 Mar 2022 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | 2.2900 | 28,800 |
28 Mar 2022 | 2.2500 | 2.2700 | 2.2500 | 2.2600 | 2.2600 | 3,000 |
25 Mar 2022 | 2.2700 | 2.2800 | 2.2600 | 2.2700 | 2.2700 | 8,700 |
24 Mar 2022 | 2.2700 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 10,800 |
23 Mar 2022 | 2.3000 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 4,300 |
22 Mar 2022 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 32,200 |
21 Mar 2022 | 2.3400 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 10,300 |
18 Mar 2022 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 50,900 |
17 Mar 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 19,400 |
16 Mar 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 20,500 |
15 Mar 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 3,600 |
14 Mar 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 17,200 |
11 Mar 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 7,500 |
10 Mar 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 33,000 |
09 Mar 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 36,400 |
08 Mar 2022 | 2.3400 | 2.6100 | 2.3400 | 2.3500 | 2.3500 | 94,800 |
07 Mar 2022 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 11,300 |
04 Mar 2022 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 85,000 |
03 Mar 2022 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 400 |
02 Mar 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 3,600 |
01 Mar 2022 | 2.3300 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 19,800 |
28 Feb 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 3,600 |
25 Feb 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 8,900 |
24 Feb 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 7,500 |
23 Feb 2022 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 20,500 |
22 Feb 2022 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 30,200 |
18 Feb 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2,900 |
17 Feb 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 18,400 |
16 Feb 2022 | 2.3300 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 14,100 |
15 Feb 2022 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 22,900 |
14 Feb 2022 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 9,100 |
11 Feb 2022 | 2.3700 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 36,200 |
10 Feb 2022 | 2.3700 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 14,500 |
09 Feb 2022 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 5,400 |
08 Feb 2022 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 15,000 |
07 Feb 2022 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 3,300 |
04 Feb 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 10,700 |
03 Feb 2022 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 13,500 |
02 Feb 2022 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 14,300 |
01 Feb 2022 | 2.4800 | 2.4800 | 2.3300 | 2.3400 | 2.3400 | 50,300 |
31 Jan 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 40,800 |
28 Jan 2022 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 9,500 |
27 Jan 2022 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 31,300 |
26 Jan 2022 | 2.3300 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 17,500 |
25 Jan 2022 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 48,300 |
24 Jan 2022 | 2.3200 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 53,900 |
21 Jan 2022 | 2.3200 | 2.3300 | 2.3200 | 2.3200 | 2.3200 | 107,900 |
20 Jan 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 52,000 |
19 Jan 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 7,600 |
18 Jan 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 9,200 |
14 Jan 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 22,900 |
13 Jan 2022 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 281,100 |
12 Jan 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 349,500 |
11 Jan 2022 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 19,300 |
10 Jan 2022 | 2.4500 | 2.4500 | 2.3100 | 2.3400 | 2.3400 | 58,700 |
07 Jan 2022 | 2.3100 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 4,900 |
06 Jan 2022 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 26,200 |
05 Jan 2022 | 2.3000 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 24,900 |
04 Jan 2022 | 2.3300 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 32,100 |
03 Jan 2022 | 2.3200 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 23,400 |
31 Dec 2021 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 26,300 |
30 Dec 2021 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 86,000 |
29 Dec 2021 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 64,700 |
28 Dec 2021 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 24,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |