Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 2.3700 | 2.4400 | 2.3700 | 2.4200 | 2.4200 | 418,500 |
19 May 2022 | 2.3800 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 803,800 |
18 May 2022 | 2.4000 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 1,163,100 |
17 May 2022 | 2.4000 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 535,000 |
13 May 2022 | 2.3700 | 2.4100 | 2.3500 | 2.3800 | 2.3800 | 729,200 |
12 May 2022 | 2.4600 | 2.4700 | 2.3600 | 2.3600 | 2.3600 | 1,830,200 |
11 May 2022 | 2.5100 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 818,800 |
10 May 2022 | 2.5400 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 1,333,300 |
09 May 2022 | 2.6100 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 560,700 |
09 May 2022 | 0.01 Dividend | |||||
06 May 2022 | 2.6700 | 2.6700 | 2.6100 | 2.6200 | 2.6100 | 844,800 |
05 May 2022 | 2.7400 | 2.7400 | 2.6600 | 2.6600 | 2.6498 | 522,900 |
04 May 2022 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.6997 | 1,033,400 |
29 Apr 2022 | 2.6900 | 2.7400 | 2.6800 | 2.7000 | 2.6897 | 807,200 |
28 Apr 2022 | 2.6800 | 2.7100 | 2.6600 | 2.6900 | 2.6797 | 957,900 |
27 Apr 2022 | 2.6700 | 2.7000 | 2.6400 | 2.6700 | 2.6598 | 570,700 |
26 Apr 2022 | 2.6800 | 2.7700 | 2.6600 | 2.7000 | 2.6897 | 2,917,000 |
25 Apr 2022 | 2.7000 | 2.7100 | 2.6400 | 2.6800 | 2.6698 | 2,517,200 |
22 Apr 2022 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.7096 | 1,789,000 |
21 Apr 2022 | 2.8000 | 2.8000 | 2.7100 | 2.7700 | 2.7594 | 1,494,900 |
20 Apr 2022 | 2.8200 | 2.8300 | 2.7900 | 2.8000 | 2.7893 | 1,269,300 |
19 Apr 2022 | 2.8000 | 2.8300 | 2.7600 | 2.7600 | 2.7495 | 731,900 |
18 Apr 2022 | 2.7800 | 2.8200 | 2.7500 | 2.8000 | 2.7893 | 625,400 |
14 Apr 2022 | 2.8200 | 2.8300 | 2.7600 | 2.8000 | 2.7893 | 1,148,000 |
13 Apr 2022 | 2.8700 | 2.8800 | 2.8000 | 2.8100 | 2.7993 | 1,144,100 |
12 Apr 2022 | 2.7700 | 2.8700 | 2.7700 | 2.8500 | 2.8391 | 2,164,400 |
11 Apr 2022 | 2.8300 | 2.8300 | 2.7700 | 2.8000 | 2.7893 | 1,543,100 |
08 Apr 2022 | 2.7600 | 2.8300 | 2.7400 | 2.8300 | 2.8192 | 1,745,100 |
07 Apr 2022 | 2.7300 | 2.7700 | 2.6900 | 2.7400 | 2.7295 | 2,083,200 |
06 Apr 2022 | 2.7800 | 2.8200 | 2.7500 | 2.7500 | 2.7395 | 2,665,100 |
05 Apr 2022 | 2.7200 | 2.8400 | 2.7200 | 2.8100 | 2.7993 | 2,466,400 |
04 Apr 2022 | 2.7000 | 2.7300 | 2.7000 | 2.7000 | 2.6897 | 968,400 |
01 Apr 2022 | 2.7200 | 2.7200 | 2.6600 | 2.7000 | 2.6897 | 1,938,700 |
31 Mar 2022 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.6997 | 2,125,600 |
30 Mar 2022 | 2.7100 | 2.7200 | 2.6800 | 2.7000 | 2.6897 | 1,825,900 |
29 Mar 2022 | 2.7300 | 2.7300 | 2.6600 | 2.7000 | 2.6897 | 2,275,200 |
28 Mar 2022 | 2.6700 | 2.7100 | 2.6400 | 2.7000 | 2.6897 | 4,532,900 |
25 Mar 2022 | 2.6400 | 2.6700 | 2.6100 | 2.6500 | 2.6399 | 2,912,400 |
24 Mar 2022 | 2.6400 | 2.6700 | 2.6000 | 2.6200 | 2.6100 | 1,979,100 |
23 Mar 2022 | 2.6200 | 2.7000 | 2.6200 | 2.6600 | 2.6498 | 3,107,700 |
22 Mar 2022 | 2.5900 | 2.6100 | 2.5500 | 2.6100 | 2.6000 | 1,442,200 |
21 Mar 2022 | 2.5600 | 2.6000 | 2.5500 | 2.5900 | 2.5801 | 1,520,200 |
18 Mar 2022 | 2.5100 | 2.5600 | 2.5100 | 2.5300 | 2.5203 | 1,745,600 |
17 Mar 2022 | 2.5000 | 2.6200 | 2.4800 | 2.5000 | 2.4905 | 5,837,200 |
16 Mar 2022 | 2.4700 | 2.4800 | 2.4000 | 2.4600 | 2.4506 | 2,489,800 |
15 Mar 2022 | 2.5200 | 2.5300 | 2.4000 | 2.4200 | 2.4108 | 1,999,600 |
14 Mar 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5801 | - |
11 Mar 2022 | 2.5500 | 2.6600 | 2.5000 | 2.5900 | 2.5801 | 1,677,700 |
10 Mar 2022 | 2.6100 | 2.6300 | 2.5300 | 2.5400 | 2.5303 | 1,797,700 |
09 Mar 2022 | 2.4100 | 2.5800 | 2.3800 | 2.5700 | 2.5602 | 2,524,900 |
08 Mar 2022 | 2.4900 | 2.5500 | 2.3200 | 2.3900 | 2.3809 | 3,375,200 |
07 Mar 2022 | 2.7600 | 2.7600 | 2.4800 | 2.5000 | 2.4905 | 4,661,400 |
04 Mar 2022 | 2.8100 | 2.8300 | 2.7800 | 2.7900 | 2.7794 | 872,600 |
03 Mar 2022 | 2.8500 | 2.8700 | 2.8100 | 2.8400 | 2.8292 | 1,273,400 |
02 Mar 2022 | 2.8700 | 2.9000 | 2.8200 | 2.8500 | 2.8391 | 649,600 |
01 Mar 2022 | 2.8500 | 2.9000 | 2.8400 | 2.8700 | 2.8590 | 928,700 |
28 Feb 2022 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8092 | 1,377,400 |
25 Feb 2022 | 2.8500 | 2.9200 | 2.8500 | 2.9000 | 2.8889 | 2,994,600 |
24 Feb 2022 | 2.9000 | 2.9200 | 2.7600 | 2.8000 | 2.7893 | 2,824,700 |
23 Feb 2022 | 2.8300 | 2.9000 | 2.8300 | 2.8700 | 2.8590 | 976,600 |
22 Feb 2022 | 2.8900 | 2.9100 | 2.8200 | 2.8300 | 2.8192 | 2,222,000 |
21 Feb 2022 | 2.9300 | 2.9700 | 2.9000 | 2.9200 | 2.9089 | 1,478,200 |
18 Feb 2022 | 2.8500 | 2.9500 | 2.8500 | 2.9400 | 2.9288 | 2,276,900 |
17 Feb 2022 | 2.9000 | 2.9100 | 2.8600 | 2.8600 | 2.8491 | 2,189,900 |
16 Feb 2022 | 2.9000 | 2.9300 | 2.8800 | 2.8900 | 2.8790 | 1,645,800 |
15 Feb 2022 | 2.8700 | 2.9400 | 2.8600 | 2.9000 | 2.8889 | 1,707,100 |
14 Feb 2022 | 2.9100 | 2.9100 | 2.8600 | 2.8700 | 2.8590 | 877,300 |
11 Feb 2022 | 2.9800 | 3.0200 | 2.9200 | 2.9300 | 2.9188 | 1,921,500 |
10 Feb 2022 | 2.9900 | 3.1500 | 2.9900 | 3.0200 | 3.0085 | 3,345,100 |
09 Feb 2022 | 2.9600 | 3.0100 | 2.9400 | 2.9700 | 2.9587 | 1,745,400 |
08 Feb 2022 | 2.9600 | 2.9900 | 2.9300 | 2.9500 | 2.9387 | 678,700 |
07 Feb 2022 | 3.0600 | 3.0700 | 2.9300 | 2.9500 | 2.9387 | 1,387,400 |
04 Feb 2022 | 2.8200 | 3.0000 | 2.8100 | 3.0000 | 2.9885 | 2,068,000 |
03 Feb 2022 | 2.8400 | 2.9400 | 2.8200 | 2.8200 | 2.8092 | 2,417,600 |
31 Jan 2022 | 2.8400 | 2.8700 | 2.8300 | 2.8300 | 2.8192 | 1,199,600 |
28 Jan 2022 | 2.8000 | 2.8800 | 2.8000 | 2.8300 | 2.8192 | 867,200 |
27 Jan 2022 | 2.8600 | 2.8600 | 2.7200 | 2.8100 | 2.7993 | 2,511,000 |
26 Jan 2022 | 2.9400 | 2.9600 | 2.8700 | 2.8700 | 2.8590 | 2,359,300 |
25 Jan 2022 | 2.9700 | 2.9900 | 2.9100 | 2.9400 | 2.9288 | 2,007,200 |
24 Jan 2022 | 2.9600 | 3.0600 | 2.9600 | 2.9700 | 2.9587 | 2,504,400 |
21 Jan 2022 | 2.9500 | 3.0300 | 2.9200 | 2.9500 | 2.9387 | 4,768,100 |
20 Jan 2022 | 3.0300 | 3.1100 | 2.9300 | 2.9900 | 2.9786 | 7,384,900 |
19 Jan 2022 | 3.2400 | 3.2400 | 3.0400 | 3.0600 | 3.0483 | 6,190,600 |
18 Jan 2022 | 3.4900 | 3.4900 | 3.3000 | 3.3000 | 3.2874 | 4,103,900 |
17 Jan 2022 | 3.4600 | 3.5600 | 3.4600 | 3.4900 | 3.4767 | 4,095,400 |
14 Jan 2022 | 3.4200 | 3.4800 | 3.4100 | 3.4800 | 3.4667 | 3,850,900 |
13 Jan 2022 | 3.4900 | 3.4900 | 3.4300 | 3.4400 | 3.4269 | 1,891,900 |
12 Jan 2022 | 3.5100 | 3.5100 | 3.4400 | 3.4800 | 3.4667 | 2,025,000 |
11 Jan 2022 | 3.4200 | 3.4900 | 3.3400 | 3.4700 | 3.4568 | 3,010,100 |
10 Jan 2022 | 3.5200 | 3.5200 | 3.4300 | 3.4300 | 3.4169 | 2,084,300 |
07 Jan 2022 | 3.6300 | 3.6300 | 3.5300 | 3.5300 | 3.5165 | 2,309,500 |
06 Jan 2022 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.5863 | 2,200,800 |
05 Jan 2022 | 3.7500 | 3.7500 | 3.6500 | 3.6600 | 3.6460 | 2,657,600 |
04 Jan 2022 | 3.8000 | 3.8100 | 3.7500 | 3.7600 | 3.7456 | 1,952,400 |
03 Jan 2022 | 3.8200 | 3.8300 | 3.7700 | 3.7800 | 3.7656 | 865,000 |
31 Dec 2021 | 3.8000 | 3.8400 | 3.8000 | 3.8200 | 3.8054 | 221,500 |
30 Dec 2021 | 3.8400 | 3.8500 | 3.8100 | 3.8100 | 3.7955 | 380,400 |
29 Dec 2021 | 3.7900 | 3.8800 | 3.7900 | 3.8400 | 3.8253 | 1,282,000 |
28 Dec 2021 | 3.7800 | 3.8100 | 3.7300 | 3.7600 | 3.7456 | 1,235,200 |
27 Dec 2021 | 3.7800 | 3.8100 | 3.7600 | 3.7600 | 3.7456 | 939,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |