Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 2,013,600 |
26 May 2022 | 2.3100 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 3,340,900 |
25 May 2022 | 2.3000 | 2.3300 | 2.3000 | 2.3200 | 2.3200 | 2,207,000 |
24 May 2022 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 1,235,800 |
23 May 2022 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.3100 | 1,416,900 |
20 May 2022 | 2.3200 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 2,635,000 |
19 May 2022 | 2.3200 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 4,861,200 |
18 May 2022 | 2.3100 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 3,100,200 |
17 May 2022 | 2.3300 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 4,123,800 |
13 May 2022 | 2.2700 | 2.3200 | 2.2700 | 2.3100 | 2.3100 | 4,682,200 |
12 May 2022 | 2.3100 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 3,850,500 |
11 May 2022 | 2.2900 | 2.3300 | 2.2900 | 2.3200 | 2.3200 | 4,900,400 |
10 May 2022 | 2.3100 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 4,204,200 |
09 May 2022 | 2.3500 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 2,601,100 |
06 May 2022 | 2.3900 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 3,777,000 |
06 May 2022 | 0.06136 Dividend | |||||
05 May 2022 | 2.4300 | 2.4500 | 2.4100 | 2.4300 | 2.3686 | 3,527,200 |
04 May 2022 | 2.4400 | 2.4600 | 2.4000 | 2.4200 | 2.3589 | 5,638,500 |
29 Apr 2022 | 2.4700 | 2.5000 | 2.4500 | 2.4500 | 2.3881 | 3,760,100 |
28 Apr 2022 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.4076 | 3,202,100 |
27 Apr 2022 | 2.4500 | 2.4600 | 2.4100 | 2.4300 | 2.3686 | 4,418,300 |
26 Apr 2022 | 2.4300 | 2.4600 | 2.4200 | 2.4400 | 2.3784 | 3,941,900 |
25 Apr 2022 | 2.4200 | 2.4400 | 2.4100 | 2.4200 | 2.3589 | 2,998,900 |
22 Apr 2022 | 2.4100 | 2.4500 | 2.4100 | 2.4300 | 2.3686 | 2,299,800 |
21 Apr 2022 | 2.4200 | 2.4500 | 2.4100 | 2.4200 | 2.3589 | 2,817,700 |
20 Apr 2022 | 2.4100 | 2.4200 | 2.3900 | 2.4000 | 2.3394 | 1,601,800 |
19 Apr 2022 | 2.4200 | 2.4200 | 2.3900 | 2.3900 | 2.3297 | 3,264,700 |
18 Apr 2022 | 2.3900 | 2.4000 | 2.3800 | 2.4000 | 2.3394 | 1,257,900 |
14 Apr 2022 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.3394 | 2,285,100 |
13 Apr 2022 | 2.4000 | 2.4100 | 2.3900 | 2.3900 | 2.3297 | 1,321,900 |
12 Apr 2022 | 2.3900 | 2.4200 | 2.3600 | 2.4200 | 2.3589 | 3,323,000 |
11 Apr 2022 | 2.4000 | 2.4100 | 2.3800 | 2.4000 | 2.3394 | 1,778,000 |
08 Apr 2022 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.3394 | 1,220,700 |
07 Apr 2022 | 2.3800 | 2.4300 | 2.3800 | 2.4200 | 2.3589 | 4,394,800 |
06 Apr 2022 | 2.4600 | 2.4700 | 2.3700 | 2.3800 | 2.3199 | 12,066,500 |
05 Apr 2022 | 2.4400 | 2.4800 | 2.4300 | 2.4800 | 2.4174 | 4,435,000 |
04 Apr 2022 | 2.4500 | 2.4500 | 2.4100 | 2.4300 | 2.3686 | 1,453,500 |
01 Apr 2022 | 2.4100 | 2.4600 | 2.4100 | 2.4400 | 2.3784 | 3,521,500 |
31 Mar 2022 | 2.4200 | 2.4500 | 2.4200 | 2.4400 | 2.3784 | 5,068,100 |
30 Mar 2022 | 2.4300 | 2.4500 | 2.4100 | 2.4200 | 2.3589 | 6,557,200 |
29 Mar 2022 | 2.4400 | 2.4500 | 2.4100 | 2.4300 | 2.3686 | 4,217,100 |
28 Mar 2022 | 2.4100 | 2.4600 | 2.4100 | 2.4300 | 2.3686 | 5,357,300 |
25 Mar 2022 | 2.3800 | 2.4500 | 2.3700 | 2.4100 | 2.3491 | 8,580,100 |
24 Mar 2022 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.3102 | 4,116,700 |
23 Mar 2022 | 2.3700 | 2.3700 | 2.3100 | 2.3300 | 2.2712 | 3,161,100 |
22 Mar 2022 | 2.3300 | 2.3800 | 2.3300 | 2.3700 | 2.3102 | 5,193,700 |
21 Mar 2022 | 2.3400 | 2.3400 | 2.3100 | 2.3400 | 2.2809 | 2,182,100 |
18 Mar 2022 | 2.3100 | 2.3300 | 2.2900 | 2.3300 | 2.2712 | 4,929,500 |
17 Mar 2022 | 2.2900 | 2.3200 | 2.2800 | 2.3000 | 2.2419 | 3,757,600 |
16 Mar 2022 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2127 | 4,029,000 |
15 Mar 2022 | 2.2900 | 2.2900 | 2.2500 | 2.2600 | 2.2029 | 3,298,500 |
14 Mar 2022 | 2.2900 | 2.3100 | 2.2700 | 2.2900 | 2.2322 | 1,773,000 |
11 Mar 2022 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2322 | 2,953,400 |
10 Mar 2022 | 2.2700 | 2.3100 | 2.2700 | 2.2900 | 2.2322 | 5,448,500 |
09 Mar 2022 | 2.2500 | 2.2700 | 2.2500 | 2.2600 | 2.2029 | 2,241,700 |
08 Mar 2022 | 2.2600 | 2.2800 | 2.2400 | 2.2400 | 2.1834 | 3,100,900 |
07 Mar 2022 | 2.2700 | 2.2900 | 2.2600 | 2.2700 | 2.2127 | 3,014,700 |
04 Mar 2022 | 2.2900 | 2.3000 | 2.2600 | 2.2800 | 2.2224 | 5,752,500 |
03 Mar 2022 | 2.3000 | 2.3400 | 2.2900 | 2.3100 | 2.2517 | 4,996,000 |
02 Mar 2022 | 2.2700 | 2.3100 | 2.2700 | 2.3000 | 2.2419 | 2,893,900 |
01 Mar 2022 | 2.2600 | 2.3000 | 2.2600 | 2.2700 | 2.2127 | 2,957,900 |
28 Feb 2022 | 2.2700 | 2.2700 | 2.2300 | 2.2600 | 2.2029 | 3,340,500 |
25 Feb 2022 | 2.2600 | 2.3000 | 2.2600 | 2.2600 | 2.2029 | 2,992,200 |
24 Feb 2022 | 2.2800 | 2.2900 | 2.2400 | 2.2600 | 2.2029 | 5,255,200 |
23 Feb 2022 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2322 | 2,914,000 |
22 Feb 2022 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2322 | 2,367,100 |
21 Feb 2022 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | 2.2517 | 1,026,900 |
18 Feb 2022 | 2.3000 | 2.3200 | 2.2900 | 2.3100 | 2.2517 | 2,104,900 |
17 Feb 2022 | 2.3000 | 2.3300 | 2.3000 | 2.3100 | 2.2517 | 5,348,700 |
16 Feb 2022 | 2.2800 | 2.3000 | 2.2700 | 2.2900 | 2.2322 | 2,920,900 |
15 Feb 2022 | 2.2600 | 2.2900 | 2.2500 | 2.2900 | 2.2322 | 4,771,400 |
14 Feb 2022 | 2.2800 | 2.2900 | 2.2600 | 2.2600 | 2.2029 | 4,711,500 |
11 Feb 2022 | 2.2900 | 2.3000 | 2.2800 | 2.2900 | 2.2322 | 3,048,100 |
10 Feb 2022 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2322 | 3,344,000 |
09 Feb 2022 | 2.2700 | 2.3000 | 2.2600 | 2.3000 | 2.2419 | 3,434,500 |
08 Feb 2022 | 2.2700 | 2.2900 | 2.2700 | 2.2800 | 2.2224 | 2,602,800 |
07 Feb 2022 | 2.2900 | 2.3000 | 2.2800 | 2.2900 | 2.2322 | 2,699,200 |
04 Feb 2022 | 2.2700 | 2.3000 | 2.2600 | 2.3000 | 2.2419 | 4,461,700 |
03 Feb 2022 | 2.2600 | 2.2900 | 2.2500 | 2.2800 | 2.2224 | 3,836,800 |
31 Jan 2022 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2029 | 1,332,200 |
28 Jan 2022 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2029 | 2,942,600 |
27 Jan 2022 | 2.2800 | 2.3000 | 2.2700 | 2.2800 | 2.2224 | 8,412,602 |
26 Jan 2022 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2127 | 3,011,100 |
25 Jan 2022 | 2.2900 | 2.2900 | 2.2600 | 2.2800 | 2.2224 | 1,808,400 |
24 Jan 2022 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2322 | 2,174,600 |
21 Jan 2022 | 2.2900 | 2.3100 | 2.2900 | 2.3000 | 2.2419 | 1,334,100 |
20 Jan 2022 | 2.3000 | 2.3300 | 2.2900 | 2.3100 | 2.2517 | 3,000,800 |
19 Jan 2022 | 2.2500 | 2.3100 | 2.2500 | 2.3000 | 2.2419 | 3,231,300 |
18 Jan 2022 | 2.2500 | 2.2900 | 2.2500 | 2.2700 | 2.2127 | 2,332,100 |
17 Jan 2022 | 2.2700 | 2.2700 | 2.2400 | 2.2500 | 2.1932 | 2,398,700 |
14 Jan 2022 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2029 | 2,010,800 |
13 Jan 2022 | 2.2500 | 2.2900 | 2.2400 | 2.2800 | 2.2224 | 2,335,700 |
12 Jan 2022 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.1834 | 4,036,600 |
11 Jan 2022 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.1834 | 1,893,200 |
10 Jan 2022 | 2.2700 | 2.2700 | 2.2300 | 2.2400 | 2.1834 | 3,090,800 |
07 Jan 2022 | 2.2700 | 2.2800 | 2.2500 | 2.2700 | 2.2127 | 2,675,100 |
06 Jan 2022 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2127 | 4,195,200 |
05 Jan 2022 | 2.3300 | 2.3300 | 2.2800 | 2.3100 | 2.2517 | 4,151,900 |
04 Jan 2022 | 2.3500 | 2.3500 | 2.3100 | 2.3300 | 2.2712 | 5,275,900 |
03 Jan 2022 | 2.3100 | 2.3300 | 2.3000 | 2.3300 | 2.2712 | 2,121,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |