Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | - | - | - | - | - | - |
19 May 2022 | - | - | - | - | - | - |
18 May 2022 | - | - | - | - | - | - |
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | - | - | - | - | - | - |
13 May 2022 | - | - | - | - | - | - |
12 May 2022 | - | - | - | - | - | - |
11 May 2022 | - | - | - | - | - | - |
10 May 2022 | - | - | - | - | - | - |
09 May 2022 | - | - | - | - | - | - |
06 May 2022 | - | - | - | - | - | - |
05 May 2022 | - | - | - | - | - | - |
04 May 2022 | - | - | - | - | - | - |
03 May 2022 | - | - | - | - | - | - |
02 May 2022 | - | - | - | - | - | - |
29 Apr 2022 | - | - | - | - | - | - |
28 Apr 2022 | - | - | - | - | - | - |
27 Apr 2022 | - | - | - | - | - | - |
26 Apr 2022 | - | - | - | - | - | - |
25 Apr 2022 | - | - | - | - | - | - |
22 Apr 2022 | - | - | - | - | - | - |
21 Apr 2022 | - | - | - | - | - | - |
20 Apr 2022 | - | - | - | - | - | - |
19 Apr 2022 | - | - | - | - | - | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | - | - | - | - | - | - |
13 Apr 2022 | - | - | - | - | - | - |
12 Apr 2022 | - | - | - | - | - | - |
11 Apr 2022 | - | - | - | - | - | - |
08 Apr 2022 | - | - | - | - | - | - |
07 Apr 2022 | - | - | - | - | - | - |
06 Apr 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
05 Apr 2022 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 957,655 |
04 Apr 2022 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 280,457 |
01 Apr 2022 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | 2.9900 | 131,530 |
31 Mar 2022 | 2.9800 | 2.9900 | 2.9700 | 2.9900 | 2.9900 | 828,634 |
30 Mar 2022 | 2.9900 | 2.9900 | 2.9750 | 2.9800 | 2.9800 | 251,788 |
29 Mar 2022 | 2.9800 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 3,002,689 |
28 Mar 2022 | 2.9700 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 337,871 |
25 Mar 2022 | 2.9700 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | 165,845 |
24 Mar 2022 | 2.9700 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 267,581 |
23 Mar 2022 | 2.9600 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 244,780 |
22 Mar 2022 | 2.9600 | 2.9850 | 2.9600 | 2.9700 | 2.9700 | 244,358 |
21 Mar 2022 | 2.9500 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 300,025 |
18 Mar 2022 | 2.9800 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 1,636,870 |
17 Mar 2022 | 2.9400 | 2.9950 | 2.9400 | 2.9800 | 2.9800 | 1,053,172 |
16 Mar 2022 | 2.9300 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 2,388,956 |
15 Mar 2022 | 2.9200 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 626,059 |
14 Mar 2022 | 2.9200 | 2.9300 | 2.9100 | 2.9200 | 2.9200 | 587,992 |
11 Mar 2022 | 2.9200 | 2.9300 | 2.9100 | 2.9100 | 2.9100 | 437,439 |
10 Mar 2022 | 2.9100 | 2.9300 | 2.9100 | 2.9200 | 2.9200 | 1,036,669 |
09 Mar 2022 | 2.9100 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 1,030,427 |
08 Mar 2022 | 2.9200 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 708,910 |
07 Mar 2022 | 2.9200 | 2.9400 | 2.9100 | 2.9200 | 2.9200 | 3,200,978 |
04 Mar 2022 | 2.9100 | 2.9400 | 2.9100 | 2.9300 | 2.9300 | 1,659,377 |
03 Mar 2022 | 2.9200 | 2.9300 | 2.9100 | 2.9100 | 2.9100 | 484,259 |
02 Mar 2022 | 2.9100 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 709,779 |
01 Mar 2022 | 2.9200 | 2.9400 | 2.9100 | 2.9200 | 2.9200 | 484,620 |
28 Feb 2022 | 2.9000 | 2.9700 | 2.9000 | 2.9400 | 2.9400 | 575,638 |
25 Feb 2022 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 381,631 |
24 Feb 2022 | 2.9000 | 2.9400 | 2.8900 | 2.9400 | 2.9400 | 1,145,025 |
23 Feb 2022 | 2.9200 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 636,473 |
22 Feb 2022 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.9100 | 388,628 |
18 Feb 2022 | 2.8900 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 357,207 |
17 Feb 2022 | 2.9000 | 2.9184 | 2.8900 | 2.9000 | 2.9000 | 682,235 |
16 Feb 2022 | 2.9000 | 2.9400 | 2.8900 | 2.9200 | 2.9200 | 447,168 |
15 Feb 2022 | 2.9200 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 584,960 |
14 Feb 2022 | 2.8900 | 2.9450 | 2.8900 | 2.9000 | 2.9000 | 392,928 |
11 Feb 2022 | 2.9000 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 1,308,162 |
10 Feb 2022 | 2.9100 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 578,601 |
09 Feb 2022 | 2.9300 | 2.9300 | 2.8400 | 2.9300 | 2.9300 | 2,204,275 |
08 Feb 2022 | 2.8400 | 2.9450 | 2.8150 | 2.9200 | 2.9200 | 2,196,882 |
07 Feb 2022 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.8500 | 2,999,703 |
04 Feb 2022 | 2.8300 | 2.8400 | 2.7500 | 2.8300 | 2.8300 | 3,838,613 |
03 Feb 2022 | 2.8000 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 24,804,304 |
02 Feb 2022 | 0.7110 | 0.7178 | 0.6321 | 0.6436 | 0.6436 | 370,407 |
01 Feb 2022 | 0.7100 | 0.7192 | 0.6672 | 0.7094 | 0.7094 | 491,606 |
31 Jan 2022 | 0.6300 | 0.7604 | 0.6025 | 0.7192 | 0.7192 | 857,948 |
28 Jan 2022 | 0.5831 | 0.6565 | 0.5511 | 0.6070 | 0.6070 | 634,814 |
27 Jan 2022 | 0.6500 | 0.6998 | 0.5571 | 0.5810 | 0.5810 | 467,207 |
26 Jan 2022 | 0.6554 | 0.7298 | 0.6260 | 0.6388 | 0.6388 | 573,691 |
25 Jan 2022 | 0.6200 | 0.6700 | 0.5800 | 0.6544 | 0.6544 | 971,432 |
24 Jan 2022 | 0.6446 | 0.6603 | 0.5900 | 0.6187 | 0.6187 | 1,148,825 |
21 Jan 2022 | 0.6900 | 0.7087 | 0.6005 | 0.6435 | 0.6435 | 901,975 |
20 Jan 2022 | 0.7003 | 0.7700 | 0.6987 | 0.7087 | 0.7087 | 1,733,145 |
19 Jan 2022 | 0.7800 | 0.7900 | 0.6950 | 0.7061 | 0.7061 | 930,158 |
18 Jan 2022 | 0.8681 | 0.8999 | 0.7805 | 0.7816 | 0.7816 | 885,802 |
14 Jan 2022 | 0.9081 | 0.9231 | 0.8600 | 0.8687 | 0.8687 | 830,383 |
13 Jan 2022 | 1.0000 | 1.0100 | 0.9178 | 0.9231 | 0.9231 | 546,879 |
12 Jan 2022 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 876,615 |
11 Jan 2022 | 1.0600 | 1.1110 | 1.0400 | 1.0700 | 1.0700 | 609,508 |
10 Jan 2022 | 1.1800 | 1.1800 | 1.0500 | 1.0700 | 1.0700 | 285,150 |
07 Jan 2022 | 1.2100 | 1.2800 | 1.1100 | 1.1700 | 1.1700 | 1,417,650 |
06 Jan 2022 | 1.2400 | 1.3200 | 1.2201 | 1.2400 | 1.2400 | 287,014 |
05 Jan 2022 | 1.3600 | 1.3600 | 1.2100 | 1.2200 | 1.2200 | 485,895 |
04 Jan 2022 | 1.3600 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 678,610 |
03 Jan 2022 | 1.3100 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 455,939 |
31 Dec 2021 | 1.3200 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 595,360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |