Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 0.8400 | 0.8690 | 0.7710 | 0.7820 | 0.7820 | 4,924,700 |
Jun 28, 2022 | 0.9100 | 0.9400 | 0.8200 | 0.8270 | 0.8270 | 1,395,400 |
Jun 27, 2022 | 0.9500 | 0.9600 | 0.8700 | 0.9000 | 0.9000 | 8,794,500 |
Jun 24, 2022 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 2,612,200 |
Jun 23, 2022 | 0.9000 | 1.0100 | 0.9000 | 1.0100 | 1.0100 | 768,400 |
Jun 22, 2022 | 0.9100 | 0.9500 | 0.8830 | 0.9240 | 0.9240 | 464,400 |
Jun 21, 2022 | 0.9120 | 0.9500 | 0.9070 | 0.9300 | 0.9300 | 876,300 |
Jun 17, 2022 | 0.9600 | 1.0000 | 0.9000 | 0.9120 | 0.9120 | 898,900 |
Jun 16, 2022 | 0.9060 | 0.9500 | 0.8840 | 0.9350 | 0.9350 | 1,624,300 |
Jun 15, 2022 | 1.0300 | 1.0300 | 0.9050 | 0.9490 | 0.9490 | 1,081,500 |
Jun 14, 2022 | 1.0200 | 1.0360 | 0.9150 | 0.9300 | 0.9300 | 3,393,900 |
Jun 13, 2022 | 1.0500 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 1,199,000 |
Jun 10, 2022 | 1.1400 | 1.1400 | 1.0500 | 1.0900 | 1.0900 | 1,654,200 |
Jun 09, 2022 | 1.2400 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 1,004,800 |
Jun 08, 2022 | 1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 617,900 |
Jun 07, 2022 | 1.2300 | 1.3800 | 1.1700 | 1.2900 | 1.2900 | 3,662,300 |
Jun 06, 2022 | 1.3000 | 1.3180 | 1.2600 | 1.2800 | 1.2800 | 399,900 |
Jun 03, 2022 | 1.3500 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 440,000 |
Jun 02, 2022 | 1.3000 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 332,000 |
Jun 01, 2022 | 1.3700 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 451,800 |
May 31, 2022 | 1.4300 | 1.5200 | 1.3300 | 1.3500 | 1.3500 | 420,400 |
May 27, 2022 | 1.4800 | 1.5600 | 1.4300 | 1.4400 | 1.4400 | 1,671,400 |
May 26, 2022 | 1.4500 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 2,169,400 |
May 25, 2022 | 1.4000 | 1.4800 | 1.3400 | 1.3900 | 1.3900 | 2,295,200 |
May 24, 2022 | 1.5200 | 1.5710 | 1.3800 | 1.3900 | 1.3900 | 1,745,100 |
May 23, 2022 | 1.4300 | 1.5850 | 1.4100 | 1.5300 | 1.5300 | 1,784,400 |
May 20, 2022 | 1.5500 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 1,735,300 |
May 19, 2022 | 1.3000 | 1.5950 | 1.3000 | 1.5300 | 1.5300 | 2,006,400 |
May 18, 2022 | 1.3800 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 1,084,000 |
May 17, 2022 | 1.4000 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 438,200 |
May 16, 2022 | 1.4200 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 965,500 |
May 13, 2022 | 1.3600 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 883,200 |
May 12, 2022 | 1.1700 | 1.3500 | 1.1200 | 1.3500 | 1.3500 | 2,384,900 |
May 11, 2022 | 1.2200 | 1.2450 | 1.1700 | 1.2100 | 1.2100 | 2,779,400 |
May 10, 2022 | 1.2700 | 1.2850 | 1.2000 | 1.2400 | 1.2400 | 1,323,400 |
May 09, 2022 | 1.2800 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 2,301,100 |
May 06, 2022 | 1.1500 | 1.3300 | 1.1000 | 1.3200 | 1.3200 | 2,434,400 |
May 05, 2022 | 1.3800 | 1.4000 | 1.0550 | 1.1400 | 1.1400 | 9,016,700 |
May 04, 2022 | 1.4100 | 1.4800 | 1.3300 | 1.4000 | 1.4000 | 4,882,900 |
May 03, 2022 | 1.5700 | 1.6270 | 1.3900 | 1.4000 | 1.4000 | 6,073,200 |
May 02, 2022 | 1.7000 | 1.7600 | 1.5900 | 1.6000 | 1.6000 | 2,925,000 |
Apr 29, 2022 | 1.8500 | 1.9400 | 1.6800 | 1.6900 | 1.6900 | 823,500 |
Apr 28, 2022 | 2.0000 | 2.0250 | 1.8000 | 1.8500 | 1.8500 | 2,605,000 |
Apr 27, 2022 | 2.0500 | 2.1200 | 1.9700 | 1.9700 | 1.9700 | 463,700 |
Apr 26, 2022 | 2.3100 | 2.3100 | 1.9850 | 1.9900 | 1.9900 | 988,900 |
Apr 25, 2022 | 2.1500 | 2.3400 | 2.1500 | 2.2400 | 2.2400 | 1,421,000 |
Apr 22, 2022 | 2.3500 | 2.4200 | 2.1800 | 2.1800 | 2.1800 | 1,295,900 |
Apr 21, 2022 | 2.6100 | 2.6400 | 2.3600 | 2.3600 | 2.3600 | 1,032,500 |
Apr 20, 2022 | 2.6500 | 2.6600 | 2.4900 | 2.6000 | 2.6000 | 1,137,200 |
Apr 19, 2022 | 2.4400 | 2.6400 | 2.4300 | 2.6300 | 2.6300 | 764,400 |
Apr 18, 2022 | 2.6200 | 2.6600 | 2.4100 | 2.4400 | 2.4400 | 422,800 |
Apr 14, 2022 | 2.6600 | 2.7150 | 2.5700 | 2.6800 | 2.6800 | 2,435,700 |
Apr 13, 2022 | 2.9500 | 2.9500 | 2.7200 | 2.7400 | 2.7400 | 594,600 |
Apr 12, 2022 | 2.9800 | 2.9800 | 2.8200 | 2.9600 | 2.9600 | 453,400 |
Apr 11, 2022 | 3.1800 | 3.1800 | 2.8750 | 2.9500 | 2.9500 | 3,402,000 |
Apr 08, 2022 | 2.9800 | 3.2600 | 2.8700 | 3.2000 | 3.2000 | 2,533,300 |
Apr 07, 2022 | 3.0200 | 3.1200 | 2.7600 | 2.9800 | 2.9800 | 1,264,800 |
Apr 06, 2022 | 2.8900 | 2.9550 | 2.7700 | 2.8800 | 2.8800 | 1,280,900 |
Apr 05, 2022 | 3.1400 | 3.1400 | 2.9050 | 2.9800 | 2.9800 | 996,600 |
Apr 04, 2022 | 2.7600 | 3.2200 | 2.7600 | 3.1300 | 3.1300 | 1,265,500 |
Apr 01, 2022 | 2.7600 | 2.8200 | 2.6800 | 2.7900 | 2.7900 | 897,300 |
Mar 31, 2022 | 2.8100 | 2.8500 | 2.6800 | 2.7600 | 2.7600 | 1,637,000 |
Mar 30, 2022 | 2.8400 | 2.9400 | 2.7800 | 2.8100 | 2.8100 | 541,700 |
Mar 29, 2022 | 2.7500 | 2.8750 | 2.7050 | 2.8600 | 2.8600 | 720,700 |
Mar 28, 2022 | 2.6700 | 2.7150 | 2.5700 | 2.7000 | 2.7000 | 1,092,900 |
Mar 25, 2022 | 2.6100 | 2.6580 | 2.5500 | 2.6200 | 2.6200 | 2,015,100 |
Mar 24, 2022 | 2.7500 | 2.7600 | 2.5750 | 2.6000 | 2.6000 | 1,303,600 |
Mar 23, 2022 | 2.6000 | 2.8000 | 2.5700 | 2.7300 | 2.7300 | 2,569,200 |
Mar 22, 2022 | 2.5700 | 2.6900 | 2.5200 | 2.6500 | 2.6500 | 1,736,200 |
Mar 21, 2022 | 2.5000 | 2.6100 | 2.4250 | 2.5300 | 2.5300 | 1,580,600 |
Mar 18, 2022 | 2.6100 | 2.6800 | 2.4900 | 2.5000 | 2.5000 | 2,240,500 |
Mar 17, 2022 | 2.4300 | 2.5600 | 2.4000 | 2.5400 | 2.5400 | 2,605,700 |
Mar 16, 2022 | 2.3500 | 2.5300 | 2.2800 | 2.4300 | 2.4300 | 6,482,600 |
Mar 15, 2022 | 2.4400 | 2.5200 | 2.1900 | 2.2500 | 2.2500 | 2,203,000 |
Mar 14, 2022 | 2.4300 | 2.4900 | 2.3500 | 2.3700 | 2.3700 | 2,055,600 |
Mar 11, 2022 | 2.6700 | 2.7000 | 2.3500 | 2.4200 | 2.4200 | 2,486,800 |
Mar 10, 2022 | 2.6100 | 2.8200 | 2.5500 | 2.6000 | 2.6000 | 2,535,900 |
Mar 09, 2022 | 2.6000 | 2.6900 | 2.3790 | 2.6900 | 2.6900 | 3,595,300 |
Mar 08, 2022 | 2.6200 | 2.6300 | 2.4600 | 2.4800 | 2.4800 | 1,868,500 |
Mar 07, 2022 | 2.8000 | 2.8100 | 2.5500 | 2.5700 | 2.5700 | 3,598,500 |
Mar 04, 2022 | 2.9100 | 2.9600 | 2.8300 | 2.8400 | 2.8400 | 1,365,300 |
Mar 03, 2022 | 3.2700 | 3.2700 | 2.9100 | 2.9500 | 2.9500 | 1,135,200 |
Mar 02, 2022 | 3.2700 | 3.4200 | 3.1700 | 3.2400 | 3.2400 | 4,557,600 |
Mar 01, 2022 | 3.5500 | 3.5500 | 3.1910 | 3.2400 | 3.2400 | 4,332,100 |
Feb 28, 2022 | 4.0000 | 4.0200 | 3.3400 | 3.5300 | 3.5300 | 2,534,000 |
Feb 25, 2022 | 4.0300 | 4.2800 | 3.9700 | 4.2400 | 4.2400 | 931,800 |
Feb 24, 2022 | 3.4500 | 4.0850 | 3.4500 | 4.0400 | 4.0400 | 1,522,200 |
Feb 23, 2022 | 4.1000 | 4.1700 | 3.6700 | 3.6700 | 3.6700 | 1,031,400 |
Feb 22, 2022 | 4.2800 | 4.3410 | 4.0400 | 4.0800 | 4.0800 | 1,253,700 |
Feb 18, 2022 | 4.3100 | 4.4200 | 4.2100 | 4.3000 | 4.3000 | 843,500 |
Feb 17, 2022 | 4.3600 | 4.5300 | 4.2800 | 4.2800 | 4.2800 | 552,100 |
Feb 16, 2022 | 4.5600 | 4.6400 | 4.4600 | 4.5000 | 4.5000 | 584,500 |
Feb 15, 2022 | 4.5300 | 4.5900 | 4.4400 | 4.5300 | 4.5300 | 683,400 |
Feb 14, 2022 | 4.7900 | 4.9300 | 4.5000 | 4.5400 | 4.5400 | 578,500 |
Feb 11, 2022 | 4.6400 | 4.9250 | 4.5420 | 4.8400 | 4.8400 | 2,706,800 |
Feb 10, 2022 | 4.1700 | 4.7200 | 4.0800 | 4.7000 | 4.7000 | 2,701,400 |
Feb 09, 2022 | 4.2600 | 4.3600 | 4.2500 | 4.2700 | 4.2700 | 597,300 |
Feb 08, 2022 | 4.0700 | 4.2100 | 4.0500 | 4.1800 | 4.1800 | 232,400 |
Feb 07, 2022 | 4.0500 | 4.2400 | 3.9400 | 4.0700 | 4.0700 | 410,000 |
Feb 04, 2022 | 4.0000 | 4.1300 | 3.9450 | 4.0900 | 4.0900 | 250,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |