Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 1.7200 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 441,500 |
26 May 2022 | 1.6500 | 1.7600 | 1.6400 | 1.7100 | 1.7100 | 848,000 |
25 May 2022 | 1.5500 | 1.6450 | 1.5500 | 1.6300 | 1.6300 | 433,500 |
24 May 2022 | 1.5700 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 597,800 |
23 May 2022 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 302,200 |
20 May 2022 | 1.6800 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 609,000 |
19 May 2022 | 1.6600 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 365,000 |
18 May 2022 | 1.7100 | 1.7300 | 1.6550 | 1.6700 | 1.6700 | 243,200 |
17 May 2022 | 1.7000 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 430,300 |
16 May 2022 | 1.7300 | 1.7680 | 1.6600 | 1.6800 | 1.6800 | 459,100 |
13 May 2022 | 1.7200 | 1.7500 | 1.6850 | 1.7500 | 1.7500 | 571,800 |
12 May 2022 | 1.5600 | 1.7400 | 1.5450 | 1.6500 | 1.6500 | 920,000 |
11 May 2022 | 1.6100 | 1.6900 | 1.5500 | 1.6100 | 1.6100 | 742,200 |
10 May 2022 | 1.6900 | 1.7090 | 1.5400 | 1.6100 | 1.6100 | 934,500 |
09 May 2022 | 1.7800 | 1.7800 | 1.6200 | 1.6700 | 1.6700 | 880,100 |
06 May 2022 | 1.9100 | 1.9240 | 1.7600 | 1.7800 | 1.7800 | 1,058,000 |
05 May 2022 | 2.0200 | 2.0200 | 1.8800 | 1.9100 | 1.9100 | 897,900 |
04 May 2022 | 2.0800 | 2.0900 | 1.9150 | 2.0200 | 2.0200 | 1,608,500 |
03 May 2022 | 2.0500 | 2.2400 | 2.0500 | 2.0900 | 2.0900 | 870,900 |
02 May 2022 | 2.1100 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 624,300 |
29 Apr 2022 | 2.1500 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 314,900 |
28 Apr 2022 | 2.1200 | 2.1600 | 2.0600 | 2.1600 | 2.1600 | 397,100 |
27 Apr 2022 | 2.1100 | 2.1150 | 2.0500 | 2.0900 | 2.0900 | 393,900 |
26 Apr 2022 | 2.0900 | 2.2200 | 2.0700 | 2.1000 | 2.1000 | 707,500 |
25 Apr 2022 | 2.0700 | 2.1900 | 2.0600 | 2.1300 | 2.1300 | 510,500 |
22 Apr 2022 | 2.1000 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 707,100 |
21 Apr 2022 | 2.2200 | 2.2300 | 2.1000 | 2.1200 | 2.1200 | 505,600 |
20 Apr 2022 | 2.2000 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 466,700 |
19 Apr 2022 | 2.1800 | 2.2400 | 2.1700 | 2.2100 | 2.2100 | 364,500 |
18 Apr 2022 | 2.2200 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 373,500 |
14 Apr 2022 | 2.2100 | 2.2400 | 2.1850 | 2.2200 | 2.2200 | 421,900 |
13 Apr 2022 | 2.1300 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 309,000 |
12 Apr 2022 | 2.1700 | 2.1900 | 2.0900 | 2.1200 | 2.1200 | 584,300 |
11 Apr 2022 | 2.1600 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 447,300 |
08 Apr 2022 | 2.1900 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 303,100 |
07 Apr 2022 | 2.2100 | 2.2170 | 2.1200 | 2.1900 | 2.1900 | 423,100 |
06 Apr 2022 | 2.2700 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 445,000 |
05 Apr 2022 | 2.3700 | 2.3700 | 2.2400 | 2.2900 | 2.2900 | 649,200 |
04 Apr 2022 | 2.3500 | 2.4100 | 2.3500 | 2.3600 | 2.3600 | 1,641,200 |
01 Apr 2022 | 2.3950 | 2.4000 | 2.3450 | 2.3600 | 2.3600 | 285,000 |
31 Mar 2022 | 2.4300 | 2.4400 | 2.3400 | 2.3600 | 2.3600 | 304,400 |
30 Mar 2022 | 2.4100 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 766,300 |
29 Mar 2022 | 2.4500 | 2.4900 | 2.3900 | 2.4300 | 2.4300 | 814,500 |
28 Mar 2022 | 2.4600 | 2.4600 | 2.3100 | 2.3700 | 2.3700 | 618,700 |
25 Mar 2022 | 2.3500 | 2.5100 | 2.3200 | 2.4100 | 2.4100 | 1,247,900 |
24 Mar 2022 | 2.3100 | 2.3700 | 2.2900 | 2.3600 | 2.3600 | 558,400 |
23 Mar 2022 | 2.3100 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 644,800 |
22 Mar 2022 | 2.2500 | 2.3600 | 2.2500 | 2.3300 | 2.3300 | 633,500 |
21 Mar 2022 | 2.2800 | 2.2900 | 2.1600 | 2.2000 | 2.2000 | 511,600 |
18 Mar 2022 | 2.1800 | 2.3300 | 2.1700 | 2.2500 | 2.2500 | 1,425,600 |
17 Mar 2022 | 2.1400 | 2.2100 | 2.1000 | 2.2100 | 2.2100 | 1,132,500 |
16 Mar 2022 | 2.0400 | 2.1700 | 2.0230 | 2.1700 | 2.1700 | 710,800 |
15 Mar 2022 | 2.0000 | 2.0150 | 1.9700 | 2.0100 | 2.0100 | 468,700 |
14 Mar 2022 | 2.0000 | 2.0300 | 1.9300 | 1.9300 | 1.9300 | 987,600 |
11 Mar 2022 | 2.0600 | 2.0800 | 1.9800 | 2.0100 | 2.0100 | 664,600 |
10 Mar 2022 | 2.1100 | 2.1400 | 2.0400 | 2.0500 | 2.0500 | 437,800 |
09 Mar 2022 | 2.1200 | 2.1600 | 2.0600 | 2.1200 | 2.1200 | 1,104,900 |
08 Mar 2022 | 1.9900 | 2.1150 | 1.9700 | 2.0800 | 2.0800 | 724,100 |
07 Mar 2022 | 2.0500 | 2.0980 | 1.9900 | 1.9900 | 1.9900 | 1,352,500 |
04 Mar 2022 | 2.1200 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 827,900 |
03 Mar 2022 | 2.2300 | 2.2500 | 2.1550 | 2.1600 | 2.1600 | 662,100 |
02 Mar 2022 | 2.1900 | 2.2300 | 2.1700 | 2.2100 | 2.2100 | 831,800 |
01 Mar 2022 | 2.2300 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 848,900 |
28 Feb 2022 | 2.2100 | 2.2600 | 2.1710 | 2.2500 | 2.2500 | 1,464,000 |
25 Feb 2022 | 2.3400 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 1,171,800 |
24 Feb 2022 | 2.1100 | 2.3200 | 2.0600 | 2.3100 | 2.3100 | 1,205,800 |
23 Feb 2022 | 2.4000 | 2.4200 | 2.2000 | 2.2200 | 2.2200 | 1,465,200 |
22 Feb 2022 | 2.4100 | 2.4450 | 2.3200 | 2.4000 | 2.4000 | 1,278,500 |
18 Feb 2022 | 2.5350 | 2.5900 | 2.3700 | 2.4800 | 2.4800 | 1,036,300 |
17 Feb 2022 | 2.5700 | 2.6500 | 2.5200 | 2.5700 | 2.5700 | 1,225,200 |
16 Feb 2022 | 2.6950 | 2.7600 | 2.5800 | 2.6500 | 2.6500 | 1,697,100 |
15 Feb 2022 | 2.6500 | 2.6800 | 2.4700 | 2.6700 | 2.6700 | 2,038,600 |
14 Feb 2022 | 2.5500 | 2.6500 | 2.4750 | 2.5500 | 2.5500 | 1,180,600 |
11 Feb 2022 | 2.5400 | 2.7150 | 2.5000 | 2.6100 | 2.6100 | 2,481,600 |
10 Feb 2022 | 2.3000 | 2.6400 | 2.2800 | 2.5200 | 2.5200 | 4,048,100 |
09 Feb 2022 | 2.3100 | 2.3800 | 2.2400 | 2.3400 | 2.3400 | 1,130,700 |
08 Feb 2022 | 2.2600 | 2.3300 | 2.2420 | 2.3000 | 2.3000 | 1,030,200 |
07 Feb 2022 | 2.2200 | 2.2900 | 2.2000 | 2.2400 | 2.2400 | 552,400 |
04 Feb 2022 | 2.1000 | 2.2200 | 2.0600 | 2.2100 | 2.2100 | 448,100 |
03 Feb 2022 | 2.1000 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 434,700 |
02 Feb 2022 | 2.2500 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 355,600 |
01 Feb 2022 | 2.2400 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 302,200 |
31 Jan 2022 | 2.0700 | 2.2500 | 2.0700 | 2.2100 | 2.2100 | 1,004,600 |
28 Jan 2022 | 2.0400 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | 465,400 |
27 Jan 2022 | 2.1300 | 2.1650 | 2.0410 | 2.0600 | 2.0600 | 956,800 |
26 Jan 2022 | 2.1600 | 2.2200 | 2.0700 | 2.1200 | 2.1200 | 498,500 |
25 Jan 2022 | 2.1100 | 2.1500 | 2.0200 | 2.1200 | 2.1200 | 627,400 |
24 Jan 2022 | 2.0500 | 2.1400 | 1.9210 | 2.1400 | 2.1400 | 1,471,000 |
21 Jan 2022 | 2.2000 | 2.2450 | 2.1200 | 2.1600 | 2.1600 | 851,700 |
20 Jan 2022 | 2.2200 | 2.3400 | 2.1700 | 2.2000 | 2.2000 | 682,900 |
19 Jan 2022 | 2.2100 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 526,400 |
18 Jan 2022 | 2.2300 | 2.2700 | 2.1700 | 2.1900 | 2.1900 | 444,000 |
14 Jan 2022 | 2.2200 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 405,400 |
13 Jan 2022 | 2.3500 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 324,700 |
12 Jan 2022 | 2.2900 | 2.3500 | 2.2400 | 2.3100 | 2.3100 | 672,500 |
11 Jan 2022 | 2.2000 | 2.3900 | 2.2000 | 2.2800 | 2.2800 | 701,300 |
10 Jan 2022 | 2.2800 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 894,300 |
07 Jan 2022 | 2.2500 | 2.2970 | 2.1800 | 2.2800 | 2.2800 | 484,000 |
06 Jan 2022 | 2.1900 | 2.2800 | 2.1720 | 2.2200 | 2.2200 | 684,700 |
05 Jan 2022 | 2.2700 | 2.3400 | 2.1620 | 2.1900 | 2.1900 | 687,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |