Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.9965 | 1.0000 | 0.9557 | 0.9671 | 0.9671 | 56,680 |
Jun 23, 2022 | 1.0750 | 1.1900 | 0.9500 | 1.0000 | 1.0000 | 231,272 |
Jun 22, 2022 | 0.9714 | 0.9732 | 0.8882 | 0.9613 | 0.9613 | 124,615 |
Jun 21, 2022 | 1.0400 | 1.0500 | 0.9636 | 0.9700 | 0.9700 | 70,787 |
Jun 17, 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 115,834 |
Jun 16, 2022 | 1.0420 | 1.1150 | 1.0350 | 1.0500 | 1.0500 | 14,568 |
Jun 15, 2022 | 1.0491 | 1.0900 | 1.0420 | 1.0800 | 1.0800 | 21,707 |
Jun 14, 2022 | 1.0700 | 1.1200 | 1.0320 | 1.0480 | 1.0480 | 21,140 |
Jun 13, 2022 | 1.0700 | 1.1200 | 1.0620 | 1.0810 | 1.0810 | 20,757 |
Jun 10, 2022 | 1.1500 | 1.1750 | 1.1100 | 1.1600 | 1.1600 | 63,073 |
Jun 09, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 20,852 |
Jun 08, 2022 | 1.2800 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 54,104 |
Jun 07, 2022 | 1.1998 | 1.2700 | 1.1820 | 1.2600 | 1.2600 | 64,518 |
Jun 06, 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 17,903 |
Jun 03, 2022 | 1.3400 | 1.3400 | 1.1800 | 1.2000 | 1.2000 | 14,148 |
Jun 02, 2022 | 1.3004 | 1.3004 | 1.2500 | 1.2500 | 1.2500 | 13,800 |
Jun 01, 2022 | 1.3490 | 1.3490 | 1.2700 | 1.2700 | 1.2700 | 74,350 |
May 31, 2022 | 1.3024 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 89,280 |
May 27, 2022 | 1.1800 | 1.2200 | 1.1605 | 1.2000 | 1.2000 | 36,354 |
May 26, 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 34,201 |
May 25, 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0640 | 1.0640 | 44,440 |
May 24, 2022 | 1.1100 | 1.1600 | 1.0600 | 1.1132 | 1.1132 | 40,985 |
May 23, 2022 | 1.2300 | 1.2300 | 1.0500 | 1.1650 | 1.1650 | 16,141 |
May 20, 2022 | 1.0700 | 1.1450 | 1.0300 | 1.1260 | 1.1260 | 75,561 |
May 19, 2022 | 1.0500 | 1.0500 | 0.9975 | 1.0400 | 1.0400 | 188,437 |
May 18, 2022 | 1.0800 | 1.0850 | 1.0200 | 1.0296 | 1.0296 | 37,225 |
May 17, 2022 | 1.1550 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 14,924 |
May 16, 2022 | 1.1700 | 1.1700 | 1.0420 | 1.0820 | 1.0820 | 19,054 |
May 13, 2022 | 1.0500 | 1.1800 | 1.0500 | 1.0880 | 1.0880 | 101,587 |
May 12, 2022 | 1.0400 | 1.0520 | 0.9423 | 1.0520 | 1.0520 | 186,308 |
May 11, 2022 | 1.1500 | 1.1650 | 1.0500 | 1.0800 | 1.0800 | 234,803 |
May 10, 2022 | 1.3465 | 1.3492 | 1.1200 | 1.1800 | 1.1800 | 167,370 |
May 09, 2022 | 1.3900 | 1.3900 | 1.2400 | 1.2902 | 1.2902 | 214,681 |
May 06, 2022 | 1.2500 | 1.4600 | 1.2500 | 1.4500 | 1.4500 | 91,624 |
May 05, 2022 | 1.3300 | 1.3300 | 1.2203 | 1.2850 | 1.2850 | 227,092 |
May 04, 2022 | 1.3700 | 1.3700 | 1.2900 | 1.3520 | 1.3520 | 83,841 |
May 03, 2022 | 1.3098 | 1.4600 | 1.2977 | 1.3500 | 1.3500 | 88,739 |
May 02, 2022 | 1.4600 | 1.5200 | 1.3018 | 1.3100 | 1.3100 | 504,541 |
Apr 29, 2022 | 1.6800 | 1.7300 | 1.5500 | 1.6040 | 1.6040 | 186,908 |
Apr 28, 2022 | 1.5500 | 1.6920 | 1.5500 | 1.6500 | 1.6500 | 109,407 |
Apr 27, 2022 | 1.6820 | 1.7390 | 1.5400 | 1.5501 | 1.5501 | 156,378 |
Apr 26, 2022 | 1.7480 | 1.7620 | 1.6650 | 1.7040 | 1.7040 | 43,487 |
Apr 25, 2022 | 1.7500 | 1.7800 | 1.6880 | 1.7700 | 1.7700 | 76,861 |
Apr 22, 2022 | 1.9600 | 1.9894 | 1.7760 | 1.8180 | 1.8180 | 90,077 |
Apr 21, 2022 | 1.7950 | 1.9400 | 1.7780 | 1.9200 | 1.9200 | 103,607 |
Apr 20, 2022 | 1.8000 | 1.8500 | 1.7480 | 1.8120 | 1.8120 | 87,870 |
Apr 19, 2022 | 1.8840 | 1.9000 | 1.8180 | 1.8300 | 1.8300 | 27,226 |
Apr 18, 2022 | 1.9200 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 118,286 |
Apr 14, 2022 | 1.9100 | 1.9650 | 1.8900 | 1.9200 | 1.9200 | 21,546 |
Apr 13, 2022 | 1.9270 | 1.9600 | 1.9270 | 1.9500 | 1.9500 | 141,278 |
Apr 12, 2022 | 1.9300 | 1.9550 | 1.8700 | 1.9000 | 1.9000 | 30,005 |
Apr 11, 2022 | 1.9400 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 106,929 |
Apr 08, 2022 | 1.9960 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 195,944 |
Apr 07, 2022 | 1.9000 | 2.0300 | 1.8697 | 2.0020 | 2.0020 | 73,362 |
Apr 06, 2022 | 2.0200 | 2.0600 | 1.9400 | 1.9400 | 1.9400 | 109,839 |
Apr 05, 2022 | 2.1200 | 2.2100 | 2.0200 | 2.0265 | 2.0265 | 122,867 |
Apr 04, 2022 | 2.2250 | 2.2900 | 2.0800 | 2.1100 | 2.1100 | 91,334 |
Apr 01, 2022 | 2.2000 | 2.2450 | 2.1951 | 2.2400 | 2.2400 | 50,325 |
Mar 31, 2022 | 2.2165 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 56,162 |
Mar 30, 2022 | 2.1750 | 2.3292 | 2.1400 | 2.2900 | 2.2900 | 53,031 |
Mar 29, 2022 | 2.2000 | 2.2400 | 1.9805 | 2.1750 | 2.1750 | 165,279 |
Mar 28, 2022 | 2.3100 | 2.3100 | 2.1700 | 2.1800 | 2.1800 | 45,724 |
Mar 25, 2022 | 2.4850 | 2.5000 | 2.2700 | 2.2800 | 2.2800 | 220,371 |
Mar 24, 2022 | 2.2300 | 2.4300 | 2.2300 | 2.4100 | 2.4100 | 65,608 |
Mar 23, 2022 | 2.3202 | 2.3202 | 2.1600 | 2.2000 | 2.2000 | 171,832 |
Mar 22, 2022 | 2.3792 | 2.3792 | 2.2800 | 2.3200 | 2.3200 | 19,242 |
Mar 21, 2022 | 2.4000 | 2.4585 | 2.3000 | 2.3610 | 2.3610 | 121,677 |
Mar 18, 2022 | 2.1000 | 2.4350 | 2.1000 | 2.4350 | 2.4350 | 212,118 |
Mar 17, 2022 | 2.0500 | 2.0900 | 1.9200 | 2.0900 | 2.0900 | 98,739 |
Mar 16, 2022 | 2.0490 | 2.1000 | 1.9300 | 2.0200 | 2.0200 | 314,800 |
Mar 15, 2022 | 2.0020 | 2.0300 | 1.9201 | 2.0100 | 2.0100 | 193,059 |
Mar 14, 2022 | 1.9850 | 2.1500 | 1.9500 | 2.0500 | 2.0500 | 95,386 |
Mar 11, 2022 | 2.2702 | 2.3530 | 2.0600 | 2.0610 | 2.0610 | 201,354 |
Mar 10, 2022 | 2.0000 | 2.3500 | 1.9600 | 2.3500 | 2.3500 | 337,145 |
Mar 09, 2022 | 1.7200 | 1.7600 | 1.6000 | 1.7600 | 1.7600 | 127,372 |
Mar 08, 2022 | 1.6800 | 1.7165 | 1.5700 | 1.6000 | 1.6000 | 575,034 |
Mar 07, 2022 | 1.8632 | 1.8632 | 1.6600 | 1.7050 | 1.7050 | 262,867 |
Mar 04, 2022 | 1.8221 | 1.8640 | 1.7400 | 1.8191 | 1.8191 | 234,346 |
Mar 03, 2022 | 1.8500 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 153,603 |
Mar 02, 2022 | 1.9400 | 1.9400 | 1.7786 | 1.8200 | 1.8200 | 167,896 |
Mar 01, 2022 | 1.8480 | 1.8480 | 1.7400 | 1.7850 | 1.7850 | 222,890 |
Feb 28, 2022 | 1.9506 | 1.9506 | 1.8400 | 1.8400 | 1.8400 | 197,119 |
Feb 25, 2022 | 1.9700 | 1.9700 | 1.8380 | 1.9050 | 1.9050 | 26,361 |
Feb 24, 2022 | 1.7300 | 1.9500 | 1.6059 | 1.9000 | 1.9000 | 194,354 |
Feb 23, 2022 | 1.9900 | 2.0690 | 1.8300 | 1.8400 | 1.8400 | 224,351 |
Feb 22, 2022 | 2.1500 | 2.1600 | 1.9800 | 1.9900 | 1.9900 | 447,632 |
Feb 18, 2022 | 2.1986 | 2.2150 | 2.1500 | 2.1600 | 2.1600 | 85,877 |
Feb 17, 2022 | 2.1500 | 2.1987 | 2.1400 | 2.1795 | 2.1795 | 76,290 |
Feb 16, 2022 | 2.1500 | 2.2300 | 2.1400 | 2.1700 | 2.1700 | 137,394 |
Feb 15, 2022 | 2.1100 | 2.1700 | 2.1000 | 2.1371 | 2.1371 | 92,559 |
Feb 14, 2022 | 2.1400 | 2.2206 | 2.0600 | 2.1300 | 2.1300 | 116,002 |
Feb 11, 2022 | 2.0300 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 146,850 |
Feb 10, 2022 | 2.1200 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 76,831 |
Feb 09, 2022 | 2.0710 | 2.1300 | 2.0710 | 2.1200 | 2.1200 | 32,463 |
Feb 08, 2022 | 2.1100 | 2.1400 | 2.0700 | 2.0750 | 2.0750 | 53,230 |
Feb 07, 2022 | 2.2164 | 2.2164 | 2.1100 | 2.1100 | 2.1100 | 95,676 |
Feb 04, 2022 | 2.1095 | 2.2109 | 2.0811 | 2.1400 | 2.1400 | 74,074 |
Feb 03, 2022 | 2.2700 | 2.3100 | 2.1000 | 2.1300 | 2.1300 | 155,442 |
Feb 02, 2022 | 2.1000 | 2.1900 | 1.9800 | 2.1900 | 2.1900 | 200,274 |
Feb 01, 2022 | 2.2000 | 2.2000 | 2.0600 | 2.1200 | 2.1200 | 257,806 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |