Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 1.9000 | 1.9450 | 1.8742 | 1.9200 | 1.9200 | 349,830 |
24 May 2022 | 1.9300 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 696,300 |
23 May 2022 | 1.8400 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 637,600 |
20 May 2022 | 1.9400 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 355,000 |
19 May 2022 | 1.9500 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 381,800 |
18 May 2022 | 2.0300 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 218,700 |
17 May 2022 | 1.9900 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 381,300 |
16 May 2022 | 1.9500 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 324,100 |
13 May 2022 | 1.9100 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 398,500 |
12 May 2022 | 1.9000 | 1.9100 | 1.8100 | 1.8900 | 1.8900 | 612,100 |
11 May 2022 | 1.9700 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 662,900 |
10 May 2022 | 1.9800 | 2.0100 | 1.8800 | 1.9100 | 1.9100 | 540,400 |
09 May 2022 | 1.9200 | 1.9700 | 1.8600 | 1.9300 | 1.9300 | 1,328,900 |
06 May 2022 | 1.9200 | 2.0100 | 1.9000 | 2.0000 | 2.0000 | 769,600 |
05 May 2022 | 2.0200 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 716,500 |
04 May 2022 | 2.0200 | 2.0700 | 1.9500 | 2.0500 | 2.0500 | 647,500 |
03 May 2022 | 2.0300 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 486,200 |
02 May 2022 | 2.0300 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 342,600 |
29 Apr 2022 | 2.0400 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 459,100 |
28 Apr 2022 | 2.0500 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 729,800 |
27 Apr 2022 | 2.0200 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 431,000 |
26 Apr 2022 | 2.0600 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 870,900 |
25 Apr 2022 | 2.1600 | 2.1700 | 1.9900 | 2.0600 | 2.0600 | 2,573,600 |
22 Apr 2022 | 2.2800 | 2.3400 | 2.2000 | 2.2100 | 2.2100 | 448,400 |
21 Apr 2022 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 802,000 |
20 Apr 2022 | 2.3100 | 2.3400 | 2.2500 | 2.2800 | 2.2800 | 607,000 |
19 Apr 2022 | 2.2100 | 2.3100 | 2.1800 | 2.2800 | 2.2800 | 1,093,600 |
18 Apr 2022 | 2.1900 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 695,100 |
14 Apr 2022 | 2.2200 | 2.2200 | 2.1300 | 2.1900 | 2.1900 | 689,400 |
13 Apr 2022 | 2.2100 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 269,400 |
12 Apr 2022 | 2.1800 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 838,000 |
11 Apr 2022 | 2.2100 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 461,300 |
08 Apr 2022 | 2.2100 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 438,600 |
07 Apr 2022 | 2.2900 | 2.2900 | 2.1700 | 2.2400 | 2.2400 | 619,500 |
06 Apr 2022 | 2.2500 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 429,900 |
05 Apr 2022 | 2.2800 | 2.3200 | 2.2000 | 2.2900 | 2.2900 | 688,100 |
04 Apr 2022 | 2.2200 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 707,600 |
01 Apr 2022 | 2.2100 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 844,400 |
31 Mar 2022 | 2.2600 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | 630,700 |
30 Mar 2022 | 2.2500 | 2.3100 | 2.2300 | 2.2600 | 2.2600 | 602,700 |
29 Mar 2022 | 2.2200 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 654,500 |
28 Mar 2022 | 2.3000 | 2.3100 | 2.2100 | 2.2700 | 2.2700 | 731,400 |
25 Mar 2022 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 490,400 |
24 Mar 2022 | 2.2900 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 761,500 |
23 Mar 2022 | 2.3500 | 2.3700 | 2.2600 | 2.2900 | 2.2900 | 355,500 |
22 Mar 2022 | 2.2600 | 2.3500 | 2.2100 | 2.3300 | 2.3300 | 829,300 |
21 Mar 2022 | 2.2700 | 2.3200 | 2.2400 | 2.3000 | 2.3000 | 464,100 |
18 Mar 2022 | 2.2900 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 776,900 |
17 Mar 2022 | 2.2500 | 2.3800 | 2.2300 | 2.3000 | 2.3000 | 778,800 |
16 Mar 2022 | 2.1300 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 952,300 |
15 Mar 2022 | 2.1000 | 2.1600 | 2.0400 | 2.1100 | 2.1100 | 1,169,500 |
14 Mar 2022 | 2.3700 | 2.3900 | 2.1500 | 2.1600 | 2.1600 | 848,700 |
11 Mar 2022 | 2.4400 | 2.5400 | 2.3800 | 2.3900 | 2.3900 | 592,900 |
10 Mar 2022 | 2.5400 | 2.6000 | 2.4700 | 2.5100 | 2.5100 | 1,635,000 |
09 Mar 2022 | 2.4900 | 2.5500 | 2.3500 | 2.5400 | 2.5400 | 1,674,200 |
08 Mar 2022 | 2.4900 | 2.7400 | 2.4500 | 2.6000 | 2.6000 | 5,215,800 |
07 Mar 2022 | 2.4100 | 2.4900 | 2.3200 | 2.4100 | 2.4100 | 1,650,300 |
04 Mar 2022 | 2.2500 | 2.4200 | 2.1700 | 2.3200 | 2.3200 | 1,333,300 |
03 Mar 2022 | 2.2500 | 2.3500 | 2.1900 | 2.2600 | 2.2600 | 903,800 |
02 Mar 2022 | 2.2800 | 2.3100 | 2.2300 | 2.2800 | 2.2800 | 694,300 |
01 Mar 2022 | 2.1500 | 2.2900 | 2.1100 | 2.2200 | 2.2200 | 1,126,800 |
28 Feb 2022 | 2.1700 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 386,400 |
25 Feb 2022 | 2.1000 | 2.1300 | 2.0400 | 2.0900 | 2.0900 | 395,100 |
24 Feb 2022 | 2.0500 | 2.1100 | 2.0000 | 2.0900 | 2.0900 | 1,158,400 |
23 Feb 2022 | 2.0100 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 936,700 |
22 Feb 2022 | 2.0700 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 1,142,600 |
18 Feb 2022 | 2.0900 | 2.0900 | 1.9900 | 2.0700 | 2.0700 | 940,900 |
17 Feb 2022 | 2.1700 | 2.2500 | 2.0800 | 2.0800 | 2.0800 | 817,100 |
16 Feb 2022 | 2.2800 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 930,800 |
15 Feb 2022 | 2.2500 | 2.2800 | 2.1500 | 2.2500 | 2.2500 | 756,000 |
14 Feb 2022 | 2.1600 | 2.3500 | 2.1200 | 2.2600 | 2.2600 | 1,276,900 |
11 Feb 2022 | 2.0500 | 2.2200 | 2.0500 | 2.1900 | 2.1900 | 3,491,200 |
10 Feb 2022 | 2.0800 | 2.1000 | 1.9000 | 1.9200 | 1.9200 | 4,013,200 |
09 Feb 2022 | 2.4100 | 2.5400 | 2.4000 | 2.4800 | 2.4800 | 2,219,000 |
08 Feb 2022 | 2.4000 | 2.4500 | 2.3000 | 2.4100 | 2.4100 | 948,500 |
07 Feb 2022 | 2.7500 | 2.7500 | 2.4200 | 2.4200 | 2.4200 | 1,928,100 |
04 Feb 2022 | 2.6700 | 2.8000 | 2.6400 | 2.7000 | 2.7000 | 2,060,700 |
03 Feb 2022 | 2.5500 | 2.6900 | 2.5000 | 2.6600 | 2.6600 | 1,251,800 |
02 Feb 2022 | 2.4000 | 2.6900 | 2.4000 | 2.5800 | 2.5800 | 4,628,600 |
01 Feb 2022 | 2.2100 | 2.4000 | 2.1800 | 2.3900 | 2.3900 | 2,319,000 |
31 Jan 2022 | 2.2500 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 1,372,800 |
28 Jan 2022 | 2.1500 | 2.2800 | 2.1500 | 2.2000 | 2.2000 | 1,070,400 |
27 Jan 2022 | 2.0300 | 2.2500 | 2.0300 | 2.1500 | 2.1500 | 1,324,600 |
26 Jan 2022 | 2.1200 | 2.1800 | 1.9900 | 2.0300 | 2.0300 | 1,136,400 |
25 Jan 2022 | 2.0300 | 2.1200 | 2.0200 | 2.0800 | 2.0800 | 486,300 |
24 Jan 2022 | 2.1500 | 2.2100 | 2.0100 | 2.0900 | 2.0900 | 2,217,300 |
21 Jan 2022 | 2.1600 | 2.2600 | 2.1500 | 2.1900 | 2.1900 | 1,455,500 |
20 Jan 2022 | 2.2100 | 2.2900 | 2.1600 | 2.1900 | 2.1900 | 1,222,600 |
19 Jan 2022 | 2.2200 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 795,100 |
18 Jan 2022 | 2.1200 | 2.3000 | 2.1100 | 2.2100 | 2.2100 | 1,019,800 |
14 Jan 2022 | 2.1000 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 762,600 |
13 Jan 2022 | 2.2900 | 2.2900 | 2.1300 | 2.1400 | 2.1400 | 1,360,100 |
12 Jan 2022 | 2.2400 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 789,900 |
11 Jan 2022 | 2.1600 | 2.2900 | 2.1300 | 2.2400 | 2.2400 | 946,500 |
10 Jan 2022 | 2.1800 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 866,200 |
07 Jan 2022 | 2.1100 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 587,500 |
06 Jan 2022 | 2.0300 | 2.1800 | 2.0000 | 2.1300 | 2.1300 | 1,531,200 |
05 Jan 2022 | 2.0000 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 898,000 |
04 Jan 2022 | 2.0100 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 851,500 |
03 Jan 2022 | 1.8400 | 2.0400 | 1.8300 | 2.0300 | 2.0300 | 1,411,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |