Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | 1.2600 | 1.3700 | 1.2600 | 1.3580 | 1.3580 | 201,500 |
Jun 27, 2022 | 1.3760 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 111,400 |
Jun 24, 2022 | 1.4000 | 1.4500 | 1.3800 | 1.3810 | 1.3810 | 170,500 |
Jun 23, 2022 | 1.3970 | 1.4400 | 1.3300 | 1.3800 | 1.3800 | 186,700 |
Jun 22, 2022 | 1.3800 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 188,100 |
Jun 21, 2022 | 1.4800 | 1.5200 | 1.3800 | 1.4150 | 1.4150 | 412,500 |
Jun 17, 2022 | 1.4400 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 167,200 |
Jun 16, 2022 | 1.3700 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 182,700 |
Jun 15, 2022 | 1.5100 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 300,100 |
Jun 14, 2022 | 1.5470 | 1.5700 | 1.4300 | 1.4900 | 1.4900 | 406,400 |
Jun 13, 2022 | 1.6400 | 1.7500 | 1.5200 | 1.5400 | 1.5400 | 389,600 |
Jun 10, 2022 | 1.6100 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 339,000 |
Jun 09, 2022 | 1.6500 | 1.6900 | 1.6200 | 1.6350 | 1.6350 | 260,700 |
Jun 08, 2022 | 1.7500 | 1.7800 | 1.6300 | 1.6300 | 1.6300 | 490,400 |
Jun 07, 2022 | 1.7800 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 243,700 |
Jun 06, 2022 | 1.7700 | 1.8600 | 1.7100 | 1.7290 | 1.7290 | 481,700 |
Jun 03, 2022 | 1.9000 | 1.9400 | 1.8000 | 1.8000 | 1.8000 | 168,000 |
Jun 02, 2022 | 1.8500 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 108,900 |
Jun 01, 2022 | 1.9120 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 155,000 |
May 31, 2022 | 1.9200 | 2.0200 | 1.8500 | 1.9850 | 1.9850 | 140,800 |
May 27, 2022 | 1.8100 | 1.9800 | 1.8000 | 1.9200 | 1.9200 | 368,200 |
May 26, 2022 | 2.0700 | 2.0900 | 1.9100 | 1.9100 | 1.9100 | 195,400 |
May 25, 2022 | 1.9800 | 2.0900 | 1.9610 | 2.0300 | 2.0300 | 259,300 |
May 24, 2022 | 2.0600 | 2.0650 | 1.8800 | 1.9800 | 1.9800 | 230,100 |
May 23, 2022 | 1.8800 | 2.1000 | 1.8700 | 2.0600 | 2.0600 | 120,800 |
May 20, 2022 | 2.0100 | 2.1100 | 1.9400 | 2.1000 | 2.1000 | 243,300 |
May 19, 2022 | 1.9600 | 1.9830 | 1.9000 | 1.9800 | 1.9800 | 282,300 |
May 18, 2022 | 1.8500 | 1.9700 | 1.8500 | 1.9200 | 1.9200 | 111,400 |
May 17, 2022 | 2.0000 | 2.0700 | 1.9200 | 1.9300 | 1.9300 | 271,100 |
May 16, 2022 | 1.9380 | 1.9600 | 1.8400 | 1.9500 | 1.9500 | 231,000 |
May 13, 2022 | 1.7800 | 2.0030 | 1.7800 | 1.9000 | 1.9000 | 352,500 |
May 12, 2022 | 1.7900 | 2.0000 | 1.7900 | 1.8800 | 1.8800 | 185,900 |
May 11, 2022 | 1.8800 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 313,500 |
May 10, 2022 | 1.9100 | 2.0100 | 1.7800 | 2.0000 | 2.0000 | 580,200 |
May 09, 2022 | 1.9700 | 2.0500 | 1.8500 | 1.9800 | 1.9800 | 273,500 |
May 06, 2022 | 1.8800 | 2.1300 | 1.7000 | 2.1300 | 2.1300 | 507,400 |
May 05, 2022 | 1.9100 | 2.0250 | 1.8600 | 1.8700 | 1.8700 | 368,500 |
May 04, 2022 | 2.0000 | 2.1100 | 1.9300 | 2.0270 | 2.0270 | 670,200 |
May 03, 2022 | 2.1000 | 2.1340 | 2.0200 | 2.0600 | 2.0600 | 385,100 |
May 02, 2022 | 2.0600 | 2.1020 | 2.0000 | 2.0600 | 2.0600 | 449,400 |
Apr 29, 2022 | 2.2500 | 2.3000 | 2.0230 | 2.0400 | 2.0400 | 351,600 |
Apr 28, 2022 | 2.2200 | 2.2900 | 2.1000 | 2.2600 | 2.2600 | 609,300 |
Apr 27, 2022 | 2.4650 | 2.4800 | 2.2100 | 2.2500 | 2.2500 | 643,100 |
Apr 26, 2022 | 2.4200 | 2.5100 | 2.3000 | 2.4600 | 2.4600 | 235,100 |
Apr 25, 2022 | 2.5000 | 2.5410 | 2.4200 | 2.4280 | 2.4280 | 582,300 |
Apr 22, 2022 | 2.5200 | 2.6000 | 2.5100 | 2.5440 | 2.5440 | 259,200 |
Apr 21, 2022 | 2.5300 | 2.7800 | 2.5200 | 2.5900 | 2.5900 | 238,000 |
Apr 20, 2022 | 2.6000 | 2.8000 | 2.5700 | 2.6500 | 2.6500 | 137,100 |
Apr 19, 2022 | 2.5500 | 2.6300 | 2.4600 | 2.6300 | 2.6300 | 376,100 |
Apr 18, 2022 | 2.5200 | 2.6300 | 2.4740 | 2.5700 | 2.5700 | 583,200 |
Apr 14, 2022 | 2.6900 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 139,000 |
Apr 13, 2022 | 2.6700 | 2.7000 | 2.6000 | 2.6700 | 2.6700 | 239,600 |
Apr 12, 2022 | 2.7400 | 2.8000 | 2.6100 | 2.6750 | 2.6750 | 389,200 |
Apr 11, 2022 | 2.9500 | 2.9600 | 2.7200 | 2.7400 | 2.7400 | 865,100 |
Apr 08, 2022 | 2.9500 | 2.9500 | 2.8230 | 2.8600 | 2.8600 | 114,500 |
Apr 07, 2022 | 2.7700 | 2.9300 | 2.6500 | 2.9300 | 2.9300 | 751,900 |
Apr 06, 2022 | 2.8000 | 2.9270 | 2.7500 | 2.7950 | 2.7950 | 391,100 |
Apr 05, 2022 | 2.9300 | 2.9500 | 2.8100 | 2.8900 | 2.8900 | 349,500 |
Apr 04, 2022 | 3.0100 | 3.0600 | 2.9100 | 2.9300 | 2.9300 | 282,100 |
Apr 01, 2022 | 3.1600 | 3.1600 | 2.9700 | 3.0300 | 3.0300 | 309,900 |
Mar 31, 2022 | 2.9300 | 3.0500 | 2.8850 | 2.9700 | 2.9700 | 597,200 |
Mar 30, 2022 | 2.9800 | 3.0000 | 2.8300 | 2.9300 | 2.9300 | 485,300 |
Mar 29, 2022 | 2.9000 | 3.0000 | 2.7900 | 2.9700 | 2.9700 | 290,300 |
Mar 28, 2022 | 3.0100 | 3.0400 | 2.9000 | 2.9600 | 2.9600 | 484,300 |
Mar 25, 2022 | 2.9400 | 3.1600 | 2.8400 | 3.0000 | 3.0000 | 1,186,300 |
Mar 24, 2022 | 3.2500 | 3.2500 | 2.8600 | 2.9400 | 2.9400 | 1,636,000 |
Mar 23, 2022 | 3.3400 | 3.3500 | 3.0600 | 3.0600 | 3.0600 | 1,674,300 |
Mar 22, 2022 | 2.9100 | 3.1400 | 2.9100 | 3.1200 | 3.1200 | 230,900 |
Mar 21, 2022 | 3.3100 | 3.3100 | 2.9800 | 3.0700 | 3.0700 | 373,400 |
Mar 18, 2022 | 3.1100 | 3.1700 | 2.9100 | 3.1500 | 3.1500 | 647,000 |
Mar 17, 2022 | 2.8100 | 2.9600 | 2.7100 | 2.9400 | 2.9400 | 452,200 |
Mar 16, 2022 | 2.6000 | 2.7900 | 2.4800 | 2.7600 | 2.7600 | 786,300 |
Mar 15, 2022 | 2.5000 | 2.7000 | 2.4370 | 2.4650 | 2.4650 | 1,095,000 |
Mar 14, 2022 | 2.7100 | 2.7900 | 2.5800 | 2.6000 | 2.6000 | 322,800 |
Mar 11, 2022 | 2.7500 | 2.8320 | 2.7300 | 2.7800 | 2.7800 | 293,500 |
Mar 10, 2022 | 2.7500 | 2.9000 | 2.7500 | 2.8200 | 2.8200 | 199,700 |
Mar 09, 2022 | 2.7500 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 264,000 |
Mar 08, 2022 | 2.7600 | 2.9900 | 2.7500 | 2.8100 | 2.8100 | 370,000 |
Mar 07, 2022 | 2.8500 | 3.0400 | 2.7950 | 2.8250 | 2.8250 | 362,700 |
Mar 04, 2022 | 2.9000 | 3.0500 | 2.9000 | 2.9800 | 2.9800 | 411,200 |
Mar 03, 2022 | 3.0080 | 3.0800 | 2.9200 | 2.9500 | 2.9500 | 239,400 |
Mar 02, 2022 | 3.0050 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 124,200 |
Mar 01, 2022 | 2.9500 | 3.1000 | 2.8200 | 3.0480 | 3.0480 | 484,200 |
Feb 28, 2022 | 2.9800 | 3.1100 | 2.8000 | 3.1000 | 3.1000 | 591,700 |
Feb 25, 2022 | 3.0500 | 3.2100 | 2.9000 | 3.0550 | 3.0550 | 333,700 |
Feb 24, 2022 | 2.9300 | 3.0300 | 2.7200 | 3.0300 | 3.0300 | 366,800 |
Feb 23, 2022 | 2.8700 | 3.0900 | 2.8700 | 2.9300 | 2.9300 | 239,500 |
Feb 22, 2022 | 3.0400 | 3.2470 | 2.9600 | 3.0200 | 3.0200 | 334,800 |
Feb 18, 2022 | 3.1840 | 3.2000 | 3.0600 | 3.1200 | 3.1200 | 360,000 |
Feb 17, 2022 | 3.3200 | 3.3200 | 3.1800 | 3.1950 | 3.1950 | 432,300 |
Feb 16, 2022 | 3.2600 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 418,000 |
Feb 15, 2022 | 3.2500 | 3.2900 | 3.1700 | 3.2600 | 3.2600 | 486,500 |
Feb 14, 2022 | 3.3200 | 3.3200 | 2.9600 | 3.2200 | 3.2200 | 260,400 |
Feb 11, 2022 | 3.1300 | 3.2500 | 3.0800 | 3.1300 | 3.1300 | 589,600 |
Feb 10, 2022 | 3.1500 | 3.3900 | 3.1300 | 3.1300 | 3.1300 | 897,000 |
Feb 09, 2022 | 3.0400 | 3.1950 | 2.9700 | 3.1600 | 3.1600 | 428,700 |
Feb 08, 2022 | 3.0000 | 3.0100 | 2.8900 | 2.9900 | 2.9900 | 189,800 |
Feb 07, 2022 | 2.9200 | 3.0400 | 2.8500 | 2.9500 | 2.9500 | 645,400 |
Feb 04, 2022 | 2.7000 | 3.0100 | 2.7000 | 2.9200 | 2.9200 | 687,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |