Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 2.1100 | 2.2100 | 2.0900 | 2.1900 | 2.1900 | 3,752,465 |
Aug 05, 2022 | 2.0100 | 2.1600 | 1.9900 | 2.1400 | 2.1400 | 5,982,200 |
Aug 04, 2022 | 2.1300 | 2.1300 | 2.0200 | 2.0500 | 2.0500 | 5,717,800 |
Aug 03, 2022 | 2.3600 | 2.4000 | 2.1500 | 2.1600 | 2.1600 | 6,445,500 |
Aug 02, 2022 | 2.3200 | 2.3800 | 2.2900 | 2.3600 | 2.3600 | 12,291,600 |
Jul 29, 2022 | 2.3500 | 2.4500 | 2.3200 | 2.4200 | 2.4200 | 7,625,600 |
Jul 28, 2022 | 2.4900 | 2.4900 | 2.2400 | 2.2900 | 2.2900 | 9,884,200 |
Jul 27, 2022 | 2.2000 | 2.4600 | 2.1900 | 2.4200 | 2.4200 | 6,704,000 |
Jul 26, 2022 | 2.3000 | 2.3200 | 2.1800 | 2.1900 | 2.1900 | 10,890,900 |
Jul 25, 2022 | 2.1300 | 2.2700 | 2.1100 | 2.2400 | 2.2400 | 7,993,400 |
Jul 22, 2022 | 2.1300 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 13,413,400 |
Jul 21, 2022 | 2.1900 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 4,308,400 |
Jul 20, 2022 | 2.2500 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 4,848,500 |
Jul 19, 2022 | 2.2900 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 6,785,600 |
Jul 18, 2022 | 2.1000 | 2.3400 | 2.0800 | 2.2900 | 2.2900 | 10,678,600 |
Jul 15, 2022 | 2.0600 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 4,080,900 |
Jul 14, 2022 | 1.9500 | 2.0100 | 1.8500 | 2.0100 | 2.0100 | 7,788,800 |
Jul 13, 2022 | 1.9900 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 8,505,500 |
Jul 12, 2022 | 2.0000 | 2.0700 | 1.9200 | 2.0500 | 2.0500 | 6,620,100 |
Jul 11, 2022 | 2.0100 | 2.1500 | 1.9800 | 2.0900 | 2.0900 | 7,186,300 |
Jul 08, 2022 | 2.2300 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 15,989,000 |
Jul 07, 2022 | 2.2200 | 2.2700 | 2.1800 | 2.1900 | 2.1900 | 7,535,800 |
Jul 06, 2022 | 2.2700 | 2.2900 | 1.9200 | 2.1100 | 2.1100 | 13,169,900 |
Jul 05, 2022 | 2.4600 | 2.4800 | 2.1800 | 2.2600 | 2.2600 | 10,016,700 |
Jul 04, 2022 | 2.5500 | 2.6300 | 2.5000 | 2.6100 | 2.6100 | 3,874,800 |
Jun 30, 2022 | 2.3900 | 2.5000 | 2.3700 | 2.4900 | 2.4900 | 6,262,000 |
Jun 29, 2022 | 2.6800 | 2.7100 | 2.4600 | 2.5000 | 2.5000 | 6,392,400 |
Jun 28, 2022 | 2.5800 | 2.6400 | 2.5300 | 2.5900 | 2.5900 | 14,542,600 |
Jun 27, 2022 | 2.4700 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 24,231,200 |
Jun 24, 2022 | 2.3200 | 2.5200 | 2.3000 | 2.4300 | 2.4300 | 11,430,600 |
Jun 23, 2022 | 2.5600 | 2.6000 | 2.2200 | 2.2400 | 2.2400 | 14,164,600 |
Jun 22, 2022 | 2.6400 | 2.6800 | 2.5400 | 2.5600 | 2.5600 | 9,278,200 |
Jun 21, 2022 | 2.8500 | 2.9000 | 2.7800 | 2.8700 | 2.8700 | 9,490,100 |
Jun 20, 2022 | 2.6300 | 2.7600 | 2.5700 | 2.7600 | 2.7600 | 6,320,400 |
Jun 17, 2022 | 2.9100 | 2.9300 | 2.6200 | 2.7000 | 2.7000 | 39,227,900 |
Jun 16, 2022 | 2.9500 | 3.0200 | 2.8400 | 2.9600 | 2.9600 | 11,466,200 |
Jun 15, 2022 | 3.0500 | 3.1200 | 2.9600 | 3.0300 | 3.0300 | 9,200,600 |
Jun 14, 2022 | 3.2600 | 3.2900 | 2.9800 | 3.0300 | 3.0300 | 10,445,700 |
Jun 13, 2022 | 3.0500 | 3.2700 | 2.9800 | 3.2100 | 3.2100 | 13,815,900 |
Jun 10, 2022 | 3.2500 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | 7,923,200 |
Jun 09, 2022 | 3.2500 | 3.3500 | 3.2000 | 3.2700 | 3.2700 | 6,894,500 |
Jun 08, 2022 | 3.4000 | 3.4400 | 3.2400 | 3.3000 | 3.3000 | 10,346,200 |
Jun 07, 2022 | 3.1700 | 3.4100 | 3.0900 | 3.3200 | 3.3200 | 14,003,400 |
Jun 06, 2022 | 3.2300 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 12,997,600 |
Jun 03, 2022 | 2.8700 | 3.1100 | 2.8500 | 3.0600 | 3.0600 | 16,087,400 |
Jun 02, 2022 | 2.6300 | 2.9200 | 2.6100 | 2.8900 | 2.8900 | 16,234,500 |
Jun 01, 2022 | 2.6400 | 2.6800 | 2.5500 | 2.6700 | 2.6700 | 6,403,000 |
May 31, 2022 | 2.7600 | 2.8000 | 2.5200 | 2.5900 | 2.5900 | 22,272,800 |
May 30, 2022 | 2.5900 | 2.7400 | 2.5700 | 2.7000 | 2.7000 | 5,125,400 |
May 27, 2022 | 2.5300 | 2.5700 | 2.4800 | 2.5600 | 2.5600 | 4,951,500 |
May 26, 2022 | 2.6100 | 2.6600 | 2.5200 | 2.5300 | 2.5300 | 5,106,200 |
May 25, 2022 | 2.3700 | 2.6100 | 2.3700 | 2.5800 | 2.5800 | 8,146,000 |
May 24, 2022 | 2.4000 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 4,866,500 |
May 20, 2022 | 2.4200 | 2.4700 | 2.3500 | 2.3700 | 2.3700 | 4,315,200 |
May 19, 2022 | 2.3000 | 2.5000 | 2.2800 | 2.4500 | 2.4500 | 9,145,000 |
May 18, 2022 | 2.4600 | 2.4600 | 2.3200 | 2.3600 | 2.3600 | 6,637,300 |
May 17, 2022 | 2.5200 | 2.5200 | 2.4200 | 2.4300 | 2.4300 | 7,819,200 |
May 16, 2022 | 2.3400 | 2.4800 | 2.3400 | 2.4600 | 2.4600 | 6,140,100 |
May 13, 2022 | 2.3500 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 5,238,600 |
May 12, 2022 | 2.3000 | 2.3300 | 2.2600 | 2.3000 | 2.3000 | 6,393,900 |
May 11, 2022 | 2.4400 | 2.4700 | 2.3300 | 2.3300 | 2.3300 | 7,949,700 |
May 10, 2022 | 2.3100 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 8,843,300 |
May 09, 2022 | 2.4700 | 2.4700 | 2.2700 | 2.2800 | 2.2800 | 7,841,900 |
May 06, 2022 | 2.5900 | 2.6100 | 2.4700 | 2.5400 | 2.5400 | 6,334,800 |
May 05, 2022 | 2.7000 | 2.7100 | 2.5300 | 2.5800 | 2.5800 | 9,641,400 |
May 04, 2022 | 2.6500 | 2.6600 | 2.4900 | 2.6600 | 2.6600 | 19,073,300 |
May 03, 2022 | 2.4600 | 2.7700 | 2.4600 | 2.7600 | 2.7600 | 9,263,900 |
May 02, 2022 | 2.3900 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 4,595,900 |
Apr 29, 2022 | 2.5600 | 2.5900 | 2.3900 | 2.4600 | 2.4600 | 6,854,900 |
Apr 28, 2022 | 2.5200 | 2.5700 | 2.4400 | 2.5300 | 2.5300 | 6,097,300 |
Apr 27, 2022 | 2.4600 | 2.5000 | 2.3700 | 2.4800 | 2.4800 | 5,064,700 |
Apr 26, 2022 | 2.5000 | 2.5300 | 2.4000 | 2.4200 | 2.4200 | 8,125,600 |
Apr 25, 2022 | 2.4100 | 2.4600 | 2.3100 | 2.4500 | 2.4500 | 14,287,900 |
Apr 22, 2022 | 2.5900 | 2.6500 | 2.5100 | 2.5400 | 2.5400 | 7,442,500 |
Apr 21, 2022 | 2.7200 | 2.8600 | 2.5900 | 2.6200 | 2.6200 | 13,015,400 |
Apr 20, 2022 | 2.4000 | 2.7000 | 2.4000 | 2.6500 | 2.6500 | 11,806,900 |
Apr 19, 2022 | 2.3400 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 8,189,300 |
Apr 18, 2022 | 2.2500 | 2.4300 | 2.2400 | 2.3900 | 2.3900 | 10,171,200 |
Apr 14, 2022 | 2.1000 | 2.2800 | 2.0900 | 2.2300 | 2.2300 | 8,815,400 |
Apr 13, 2022 | 2.0600 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 4,244,800 |
Apr 12, 2022 | 2.0800 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 4,017,500 |
Apr 11, 2022 | 2.0700 | 2.0900 | 2.0100 | 2.0400 | 2.0400 | 5,949,200 |
Apr 08, 2022 | 2.0500 | 2.1600 | 2.0200 | 2.1400 | 2.1400 | 5,281,500 |
Apr 07, 2022 | 2.0000 | 2.0500 | 1.9300 | 2.0400 | 2.0400 | 32,654,700 |
Apr 06, 2022 | 2.0200 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 6,984,700 |
Apr 05, 2022 | 2.0700 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 3,368,600 |
Apr 04, 2022 | 2.0600 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 3,552,100 |
Apr 01, 2022 | 1.9900 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 3,451,800 |
Mar 31, 2022 | 2.0200 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 4,562,700 |
Mar 30, 2022 | 2.1600 | 2.1600 | 2.0700 | 2.0900 | 2.0900 | 5,157,800 |
Mar 29, 2022 | 2.1200 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 8,415,000 |
Mar 28, 2022 | 2.2100 | 2.2500 | 2.1800 | 2.1900 | 2.1900 | 6,328,900 |
Mar 25, 2022 | 2.2000 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 3,349,600 |
Mar 24, 2022 | 2.2500 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 3,240,700 |
Mar 23, 2022 | 2.2800 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 4,869,800 |
Mar 22, 2022 | 2.2600 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | 3,985,400 |
Mar 21, 2022 | 2.2100 | 2.2700 | 2.1900 | 2.2600 | 2.2600 | 5,503,900 |
Mar 18, 2022 | 2.1900 | 2.1900 | 2.1300 | 2.1800 | 2.1800 | 4,286,900 |
Mar 17, 2022 | 2.1800 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 4,953,400 |
Mar 16, 2022 | 2.1000 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 5,216,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |