Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2.2700 | 2.2800 | 2.2600 | 2.2700 | 2.2700 | 3,353,300 |
26 May 2022 | 2.2300 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 9,924,100 |
25 May 2022 | 2.1800 | 2.2300 | 2.1700 | 2.2100 | 2.2100 | 14,700,600 |
24 May 2022 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 12,039,400 |
23 May 2022 | 2.1800 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 15,340,900 |
20 May 2022 | 2.1700 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 10,944,400 |
19 May 2022 | 2.1200 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 18,179,500 |
18 May 2022 | 2.1400 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 12,051,100 |
17 May 2022 | 2.1600 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 19,302,100 |
16 May 2022 | 2.1000 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 17,530,200 |
13 May 2022 | 2.0800 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 15,414,500 |
12 May 2022 | 2.0400 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 18,741,000 |
11 May 2022 | 2.0700 | 2.1100 | 2.0100 | 2.0200 | 2.0200 | 17,242,500 |
10 May 2022 | 2.0800 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 22,385,800 |
09 May 2022 | 2.0700 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 20,539,900 |
06 May 2022 | 2.1200 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 28,369,200 |
05 May 2022 | 2.1900 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 17,044,000 |
04 May 2022 | 2.2800 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 16,384,000 |
03 May 2022 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 16,188,900 |
02 May 2022 | 2.2300 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 10,741,800 |
29 Apr 2022 | 2.2700 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 18,929,600 |
28 Apr 2022 | 2.2900 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 17,437,500 |
27 Apr 2022 | 2.2600 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 15,881,600 |
26 Apr 2022 | 2.3200 | 2.3500 | 2.2600 | 2.2700 | 2.2700 | 17,351,200 |
25 Apr 2022 | 2.3200 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 17,750,500 |
22 Apr 2022 | 2.3500 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 11,144,300 |
21 Apr 2022 | 2.4200 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 8,370,700 |
20 Apr 2022 | 2.3900 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 7,673,300 |
19 Apr 2022 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 10,092,100 |
18 Apr 2022 | 2.3300 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 4,707,600 |
14 Apr 2022 | 2.3200 | 2.3300 | 2.3000 | 2.3200 | 2.3200 | 7,621,800 |
13 Apr 2022 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 8,027,100 |
12 Apr 2022 | 2.2900 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 12,424,000 |
11 Apr 2022 | 2.3100 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 10,790,700 |
08 Apr 2022 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 10,097,200 |
07 Apr 2022 | 2.3100 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 16,456,900 |
07 Apr 2022 | 0.07 Dividend | |||||
06 Apr 2022 | 2.3400 | 2.3500 | 2.3000 | 2.3200 | 2.2500 | 11,249,400 |
05 Apr 2022 | 2.3800 | 2.3900 | 2.3500 | 2.3700 | 2.2985 | 13,330,900 |
04 Apr 2022 | 2.4300 | 2.4600 | 2.4100 | 2.4400 | 2.3664 | 9,643,200 |
01 Apr 2022 | 2.4600 | 2.4800 | 2.4300 | 2.4600 | 2.3858 | 7,519,700 |
31 Mar 2022 | 2.4500 | 2.4600 | 2.4000 | 2.4100 | 2.3373 | 7,344,700 |
30 Mar 2022 | 2.5300 | 2.5300 | 2.4800 | 2.4800 | 2.4052 | 8,358,000 |
29 Mar 2022 | 2.5800 | 2.6100 | 2.5600 | 2.6000 | 2.5216 | 10,822,400 |
28 Mar 2022 | 2.5400 | 2.5500 | 2.4900 | 2.5500 | 2.4731 | 9,557,200 |
25 Mar 2022 | 2.5500 | 2.5800 | 2.5400 | 2.5600 | 2.4828 | 11,196,300 |
24 Mar 2022 | 2.5700 | 2.5900 | 2.5600 | 2.5900 | 2.5119 | 5,270,900 |
23 Mar 2022 | 2.5900 | 2.6100 | 2.5600 | 2.5700 | 2.4925 | 9,009,300 |
22 Mar 2022 | 2.6100 | 2.6400 | 2.6000 | 2.6300 | 2.5506 | 9,011,600 |
21 Mar 2022 | 2.5300 | 2.5500 | 2.5100 | 2.5400 | 2.4634 | 10,629,600 |
18 Mar 2022 | 2.5100 | 2.5700 | 2.4800 | 2.5700 | 2.4925 | 16,345,100 |
17 Mar 2022 | 2.4800 | 2.5200 | 2.4600 | 2.5100 | 2.4343 | 10,679,800 |
16 Mar 2022 | 2.4900 | 2.5400 | 2.4600 | 2.5300 | 2.4537 | 18,176,400 |
15 Mar 2022 | 2.4600 | 2.4800 | 2.4100 | 2.4500 | 2.3761 | 15,512,600 |
14 Mar 2022 | 2.4300 | 2.4800 | 2.4000 | 2.4300 | 2.3567 | 16,374,700 |
11 Mar 2022 | 2.3600 | 2.3800 | 2.3000 | 2.3100 | 2.2403 | 13,230,400 |
10 Mar 2022 | 2.3300 | 2.3600 | 2.2900 | 2.3200 | 2.2500 | 13,973,900 |
09 Mar 2022 | 2.3500 | 2.3800 | 2.3300 | 2.3700 | 2.2985 | 19,341,600 |
08 Mar 2022 | 2.2300 | 2.3000 | 2.1700 | 2.2200 | 2.1530 | 34,277,000 |
07 Mar 2022 | 2.1900 | 2.2100 | 2.0900 | 2.1100 | 2.0463 | 24,686,300 |
04 Mar 2022 | 2.2800 | 2.2900 | 2.2300 | 2.2500 | 2.1821 | 24,220,500 |
03 Mar 2022 | 2.4400 | 2.4500 | 2.3700 | 2.3900 | 2.3179 | 15,074,300 |
02 Mar 2022 | 2.4100 | 2.4500 | 2.4000 | 2.4300 | 2.3567 | 14,933,900 |
01 Mar 2022 | 2.5200 | 2.5200 | 2.3600 | 2.3900 | 2.3179 | 19,806,800 |
28 Feb 2022 | 2.5000 | 2.5800 | 2.4900 | 2.5300 | 2.4537 | 23,190,800 |
25 Feb 2022 | 2.6300 | 2.6400 | 2.6000 | 2.6200 | 2.5409 | 15,526,600 |
24 Feb 2022 | 2.4500 | 2.4800 | 2.4100 | 2.4800 | 2.4052 | 18,154,600 |
23 Feb 2022 | 2.8000 | 2.8300 | 2.7800 | 2.8000 | 2.7155 | 14,247,300 |
22 Feb 2022 | 2.7400 | 2.7800 | 2.7200 | 2.7500 | 2.6670 | 11,759,000 |
18 Feb 2022 | 2.7700 | 2.7900 | 2.7400 | 2.7400 | 2.6573 | 9,502,500 |
17 Feb 2022 | 2.7800 | 2.8000 | 2.7400 | 2.7600 | 2.6767 | 10,560,800 |
16 Feb 2022 | 2.7900 | 2.8200 | 2.7800 | 2.8100 | 2.7252 | 11,582,000 |
15 Feb 2022 | 2.8000 | 2.8300 | 2.7900 | 2.8200 | 2.7349 | 10,023,500 |
14 Feb 2022 | 2.7800 | 2.7900 | 2.7400 | 2.7600 | 2.6767 | 12,399,500 |
11 Feb 2022 | 2.8500 | 2.9200 | 2.8200 | 2.8400 | 2.7543 | 14,406,700 |
10 Feb 2022 | 2.8400 | 2.9100 | 2.8300 | 2.8600 | 2.7737 | 26,105,500 |
09 Feb 2022 | 2.8300 | 2.8600 | 2.8200 | 2.8500 | 2.7640 | 7,223,600 |
08 Feb 2022 | 2.8200 | 2.8500 | 2.8100 | 2.8500 | 2.7640 | 10,664,500 |
07 Feb 2022 | 2.8200 | 2.8400 | 2.8000 | 2.8300 | 2.7446 | 8,258,800 |
04 Feb 2022 | 2.7700 | 2.8100 | 2.7500 | 2.7900 | 2.7058 | 17,124,700 |
03 Feb 2022 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.7834 | 11,641,900 |
02 Feb 2022 | 2.8500 | 2.9000 | 2.8200 | 2.8900 | 2.8028 | 16,966,800 |
01 Feb 2022 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | 2.7543 | 11,308,600 |
31 Jan 2022 | 2.7100 | 2.7400 | 2.6900 | 2.7400 | 2.6573 | 10,206,200 |
28 Jan 2022 | 2.7200 | 2.7400 | 2.6800 | 2.7200 | 2.6379 | 13,834,800 |
27 Jan 2022 | 2.8200 | 2.8300 | 2.7100 | 2.7300 | 2.6476 | 16,134,400 |
26 Jan 2022 | 2.8000 | 2.8100 | 2.7400 | 2.7700 | 2.6864 | 9,131,600 |
25 Jan 2022 | 2.7000 | 2.7600 | 2.6500 | 2.7500 | 2.6670 | 14,816,700 |
24 Jan 2022 | 2.6700 | 2.6800 | 2.5700 | 2.6600 | 2.5797 | 20,045,400 |
21 Jan 2022 | 2.7700 | 2.7800 | 2.7200 | 2.7400 | 2.6573 | 13,051,200 |
20 Jan 2022 | 2.8300 | 2.8700 | 2.8100 | 2.8200 | 2.7349 | 10,727,700 |
19 Jan 2022 | 2.9400 | 2.9400 | 2.8700 | 2.8800 | 2.7931 | 11,144,900 |
18 Jan 2022 | 2.9600 | 2.9700 | 2.9200 | 2.9500 | 2.8610 | 11,750,900 |
14 Jan 2022 | 2.9500 | 3.0000 | 2.9400 | 3.0000 | 2.9095 | 12,376,000 |
13 Jan 2022 | 2.9200 | 2.9600 | 2.9200 | 2.9400 | 2.8513 | 10,326,300 |
12 Jan 2022 | 2.8700 | 2.9100 | 2.8600 | 2.9000 | 2.8125 | 10,606,400 |
11 Jan 2022 | 2.8300 | 2.8900 | 2.8100 | 2.8900 | 2.8028 | 10,613,300 |
10 Jan 2022 | 2.8400 | 2.8600 | 2.8100 | 2.8600 | 2.7737 | 8,185,600 |
07 Jan 2022 | 2.8200 | 2.8500 | 2.8100 | 2.8400 | 2.7543 | 10,378,800 |
06 Jan 2022 | 2.7500 | 2.8200 | 2.7300 | 2.8200 | 2.7349 | 10,974,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |