Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 2.4300 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 28,100 |
26 May 2022 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 52,700 |
25 May 2022 | 2.4300 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 49,300 |
24 May 2022 | 2.4200 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 44,200 |
23 May 2022 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 52,400 |
20 May 2022 | 2.4300 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 13,900 |
19 May 2022 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 48,800 |
18 May 2022 | 2.4400 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 47,700 |
17 May 2022 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | 29,400 |
13 May 2022 | 2.4400 | 2.4600 | 2.4300 | 2.4400 | 2.4400 | 106,200 |
12 May 2022 | 2.4600 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 106,600 |
11 May 2022 | 2.4500 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 143,200 |
10 May 2022 | 2.4600 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 126,300 |
10 May 2022 | 0.0825 Dividend | |||||
09 May 2022 | 2.5500 | 2.5600 | 2.5400 | 2.5600 | 2.4775 | 187,800 |
06 May 2022 | 2.5600 | 2.5900 | 2.5400 | 2.5500 | 2.4678 | 310,100 |
05 May 2022 | 2.5700 | 2.5800 | 2.5700 | 2.5700 | 2.4872 | 85,300 |
04 May 2022 | 2.5700 | 2.5800 | 2.5600 | 2.5600 | 2.4775 | 57,700 |
29 Apr 2022 | 2.5700 | 2.5900 | 2.5600 | 2.5700 | 2.4872 | 98,200 |
28 Apr 2022 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | 2.4872 | 71,400 |
27 Apr 2022 | 2.5600 | 2.5600 | 2.5400 | 2.5500 | 2.4678 | 165,600 |
26 Apr 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4775 | 33,200 |
25 Apr 2022 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | 2.4775 | 63,500 |
22 Apr 2022 | 2.5700 | 2.5800 | 2.5600 | 2.5700 | 2.4872 | 66,200 |
21 Apr 2022 | 2.5700 | 2.5700 | 2.5600 | 2.5700 | 2.4872 | 49,600 |
20 Apr 2022 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | 2.4775 | 42,700 |
19 Apr 2022 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | 2.4872 | 30,200 |
18 Apr 2022 | 2.5600 | 2.5600 | 2.5500 | 2.5600 | 2.4775 | 72,500 |
14 Apr 2022 | 2.5600 | 2.5700 | 2.5600 | 2.5600 | 2.4775 | 19,100 |
13 Apr 2022 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | 2.4775 | 44,200 |
12 Apr 2022 | 2.5800 | 2.5800 | 2.5500 | 2.5600 | 2.4775 | 161,800 |
11 Apr 2022 | 2.5700 | 2.5800 | 2.5700 | 2.5700 | 2.4872 | 21,400 |
08 Apr 2022 | 2.5700 | 2.5800 | 2.5700 | 2.5700 | 2.4872 | 15,300 |
07 Apr 2022 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.4969 | 88,100 |
06 Apr 2022 | 2.5800 | 2.5900 | 2.5800 | 2.5800 | 2.4969 | 29,800 |
05 Apr 2022 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.4969 | 69,000 |
04 Apr 2022 | 2.5800 | 2.5800 | 2.5600 | 2.5800 | 2.4969 | 36,600 |
01 Apr 2022 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.4969 | 35,100 |
31 Mar 2022 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.4969 | 40,600 |
30 Mar 2022 | 2.5800 | 2.5900 | 2.5700 | 2.5700 | 2.4872 | 63,400 |
29 Mar 2022 | 2.5700 | 2.5900 | 2.5600 | 2.5900 | 2.5065 | 161,500 |
28 Mar 2022 | 2.5800 | 2.5800 | 2.5700 | 2.5800 | 2.4969 | 175,400 |
25 Mar 2022 | 2.5600 | 2.5800 | 2.5600 | 2.5700 | 2.4872 | 74,700 |
24 Mar 2022 | 2.5600 | 2.5600 | 2.5500 | 2.5600 | 2.4775 | 43,500 |
23 Mar 2022 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.4775 | 94,200 |
22 Mar 2022 | 2.5500 | 2.5600 | 2.5400 | 2.5500 | 2.4678 | 45,000 |
21 Mar 2022 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.4678 | 67,500 |
18 Mar 2022 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.4581 | 14,200 |
17 Mar 2022 | 2.5200 | 2.5400 | 2.5100 | 2.5400 | 2.4581 | 93,500 |
16 Mar 2022 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.4388 | 30,800 |
15 Mar 2022 | 2.5200 | 2.5200 | 2.5100 | 2.5200 | 2.4388 | 87,800 |
14 Mar 2022 | 2.5200 | 2.5300 | 2.5000 | 2.5100 | 2.4291 | 62,200 |
11 Mar 2022 | 2.5100 | 2.5200 | 2.5000 | 2.5200 | 2.4388 | 100,100 |
10 Mar 2022 | 2.5200 | 2.5200 | 2.5000 | 2.5200 | 2.4388 | 47,000 |
09 Mar 2022 | 2.4800 | 2.5200 | 2.4800 | 2.5200 | 2.4388 | 14,100 |
08 Mar 2022 | 2.5000 | 2.5200 | 2.4800 | 2.5100 | 2.4291 | 239,400 |
07 Mar 2022 | 2.5100 | 2.5600 | 2.4900 | 2.5200 | 2.4388 | 132,700 |
04 Mar 2022 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.4388 | 49,500 |
03 Mar 2022 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | 2.4485 | 99,500 |
02 Mar 2022 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | 2.4485 | 76,900 |
01 Mar 2022 | 2.5100 | 2.5400 | 2.5100 | 2.5300 | 2.4485 | 53,500 |
28 Feb 2022 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.4291 | 75,000 |
25 Feb 2022 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | 2.4581 | 135,000 |
24 Feb 2022 | 2.5500 | 2.5700 | 2.4900 | 2.5100 | 2.4291 | 506,600 |
23 Feb 2022 | 2.5300 | 2.5400 | 2.5200 | 2.5400 | 2.4581 | 65,200 |
22 Feb 2022 | 2.5400 | 2.5600 | 2.5300 | 2.5400 | 2.4581 | 152,100 |
21 Feb 2022 | 2.5500 | 2.5600 | 2.5500 | 2.5500 | 2.4678 | 111,600 |
18 Feb 2022 | 2.5400 | 2.5500 | 2.5300 | 2.5500 | 2.4678 | 195,800 |
17 Feb 2022 | 2.5100 | 2.5500 | 2.5100 | 2.5400 | 2.4581 | 151,000 |
16 Feb 2022 | 2.5000 | 2.5100 | 2.4800 | 2.5000 | 2.4194 | 163,800 |
15 Feb 2022 | 2.5000 | 2.5000 | 2.4800 | 2.4900 | 2.4098 | 156,800 |
14 Feb 2022 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.4194 | 129,100 |
11 Feb 2022 | 2.4900 | 2.5000 | 2.4900 | 2.4900 | 2.4098 | 112,500 |
10 Feb 2022 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4098 | 71,300 |
09 Feb 2022 | 2.4800 | 2.4800 | 2.4700 | 2.4800 | 2.4001 | 80,400 |
08 Feb 2022 | 2.4700 | 2.4800 | 2.4600 | 2.4700 | 2.3904 | 124,000 |
07 Feb 2022 | 2.4500 | 2.4800 | 2.4400 | 2.4700 | 2.3904 | 237,800 |
04 Feb 2022 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.3517 | 65,300 |
03 Feb 2022 | 2.4100 | 2.4400 | 2.4100 | 2.4200 | 2.3420 | 44,100 |
31 Jan 2022 | 2.4300 | 2.4300 | 2.4100 | 2.4300 | 2.3517 | 4,700 |
28 Jan 2022 | 2.4100 | 2.4200 | 2.4100 | 2.4100 | 2.3323 | 22,600 |
27 Jan 2022 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.3420 | 45,000 |
26 Jan 2022 | 2.4300 | 2.4400 | 2.4200 | 2.4200 | 2.3420 | 39,900 |
25 Jan 2022 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.3420 | 26,500 |
24 Jan 2022 | 2.4200 | 2.4300 | 2.4100 | 2.4300 | 2.3517 | 50,400 |
21 Jan 2022 | 2.4100 | 2.4300 | 2.4100 | 2.4100 | 2.3323 | 10,900 |
20 Jan 2022 | 2.4100 | 2.4300 | 2.4100 | 2.4300 | 2.3517 | 31,700 |
19 Jan 2022 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.3420 | 101,800 |
18 Jan 2022 | 2.4200 | 2.4200 | 2.4100 | 2.4200 | 2.3420 | 33,200 |
17 Jan 2022 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.3420 | 33,300 |
14 Jan 2022 | 2.4100 | 2.4200 | 2.4100 | 2.4100 | 2.3323 | 28,300 |
13 Jan 2022 | 2.4100 | 2.4200 | 2.4100 | 2.4100 | 2.3323 | 21,800 |
12 Jan 2022 | 2.4100 | 2.4200 | 2.4100 | 2.4100 | 2.3323 | 41,700 |
11 Jan 2022 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.3227 | 58,100 |
10 Jan 2022 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.3227 | 35,800 |
07 Jan 2022 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.3227 | 69,100 |
06 Jan 2022 | 2.4000 | 2.4300 | 2.3900 | 2.4100 | 2.3323 | 63,100 |
05 Jan 2022 | 2.4000 | 2.4100 | 2.3900 | 2.4100 | 2.3323 | 74,400 |
04 Jan 2022 | 2.4000 | 2.4100 | 2.3900 | 2.4100 | 2.3323 | 45,900 |
03 Jan 2022 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | 2.3130 | 10,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |