Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 1.3500 | 1.3650 | 1.2900 | 1.2900 | 1.2900 | 150,600 |
May 17, 2022 | 1.3900 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 436,200 |
May 16, 2022 | 1.3800 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 289,800 |
May 13, 2022 | 1.2900 | 1.4000 | 1.2800 | 1.3700 | 1.3700 | 408,200 |
May 12, 2022 | 1.3300 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 484,200 |
May 11, 2022 | 1.4400 | 1.4600 | 1.3300 | 1.3500 | 1.3500 | 310,000 |
May 10, 2022 | 1.4000 | 1.4100 | 1.3100 | 1.3900 | 1.3900 | 503,300 |
May 09, 2022 | 1.5100 | 1.5100 | 1.3850 | 1.4000 | 1.4000 | 465,100 |
May 06, 2022 | 1.6000 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 225,100 |
May 05, 2022 | 1.7300 | 1.7300 | 1.5700 | 1.6000 | 1.6000 | 308,500 |
May 04, 2022 | 1.6700 | 1.7300 | 1.6000 | 1.7000 | 1.7000 | 439,400 |
May 03, 2022 | 1.6600 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 125,000 |
May 02, 2022 | 1.6300 | 1.6850 | 1.6300 | 1.6800 | 1.6800 | 218,600 |
Apr 29, 2022 | 1.7200 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 277,700 |
Apr 28, 2022 | 1.6300 | 1.7100 | 1.5800 | 1.6900 | 1.6900 | 240,900 |
Apr 27, 2022 | 1.6700 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 229,000 |
Apr 26, 2022 | 1.7700 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 315,800 |
Apr 25, 2022 | 1.8000 | 1.8000 | 1.6900 | 1.7600 | 1.7600 | 372,600 |
Apr 22, 2022 | 1.8700 | 1.9500 | 1.8300 | 1.8700 | 1.8700 | 228,900 |
Apr 21, 2022 | 2.0000 | 2.0000 | 1.8500 | 1.9400 | 1.9400 | 348,900 |
Apr 20, 2022 | 2.0500 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 166,800 |
Apr 19, 2022 | 2.1100 | 2.1100 | 2.0200 | 2.0300 | 2.0300 | 290,200 |
Apr 18, 2022 | 2.2100 | 2.2600 | 2.1000 | 2.1100 | 2.1100 | 385,400 |
Apr 14, 2022 | 2.1700 | 2.1700 | 2.0900 | 2.1500 | 2.1500 | 169,200 |
Apr 13, 2022 | 2.1200 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 378,000 |
Apr 12, 2022 | 2.0800 | 2.1200 | 2.0400 | 2.1000 | 2.1000 | 395,600 |
Apr 11, 2022 | 2.1300 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 194,700 |
Apr 08, 2022 | 2.0800 | 2.1350 | 2.0700 | 2.1200 | 2.1200 | 118,700 |
Apr 07, 2022 | 2.0300 | 2.1050 | 2.0300 | 2.0700 | 2.0700 | 240,100 |
Apr 06, 2022 | 2.1100 | 2.1100 | 2.0100 | 2.0700 | 2.0700 | 208,300 |
Apr 05, 2022 | 2.1100 | 2.1900 | 2.0600 | 2.0800 | 2.0800 | 255,500 |
Apr 04, 2022 | 2.1900 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 186,300 |
Apr 01, 2022 | 2.1200 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 186,100 |
Mar 31, 2022 | 2.1300 | 2.1750 | 2.1000 | 2.1400 | 2.1400 | 199,300 |
Mar 30, 2022 | 2.1000 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 141,500 |
Mar 29, 2022 | 2.1000 | 2.1300 | 2.0600 | 2.1100 | 2.1100 | 293,200 |
Mar 28, 2022 | 2.2000 | 2.2000 | 2.1100 | 2.1400 | 2.1400 | 201,600 |
Mar 25, 2022 | 2.2700 | 2.3000 | 2.2100 | 2.2300 | 2.2300 | 191,900 |
Mar 24, 2022 | 2.3500 | 2.4100 | 2.2900 | 2.3100 | 2.3100 | 242,300 |
Mar 23, 2022 | 2.3000 | 2.3400 | 2.2400 | 2.3200 | 2.3200 | 200,000 |
Mar 22, 2022 | 2.3000 | 2.3000 | 2.2100 | 2.2700 | 2.2700 | 272,300 |
Mar 21, 2022 | 2.2300 | 2.3200 | 2.2100 | 2.3000 | 2.3000 | 275,000 |
Mar 18, 2022 | 2.2900 | 2.3200 | 2.2100 | 2.2500 | 2.2500 | 414,100 |
Mar 17, 2022 | 2.2300 | 2.3700 | 2.2300 | 2.2900 | 2.2900 | 348,200 |
Mar 16, 2022 | 2.1500 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 427,200 |
Mar 15, 2022 | 2.1100 | 2.2400 | 2.0600 | 2.1600 | 2.1600 | 348,300 |
Mar 14, 2022 | 2.3300 | 2.3300 | 2.1200 | 2.1400 | 2.1400 | 595,500 |
Mar 11, 2022 | 2.3300 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 379,000 |
Mar 10, 2022 | 2.4100 | 2.4500 | 2.3300 | 2.4200 | 2.4200 | 481,400 |
Mar 09, 2022 | 2.3800 | 2.4300 | 2.3000 | 2.3900 | 2.3900 | 578,300 |
Mar 08, 2022 | 2.4800 | 2.5900 | 2.3900 | 2.4700 | 2.4700 | 1,344,200 |
Mar 07, 2022 | 2.4700 | 2.4700 | 2.3500 | 2.4600 | 2.4600 | 886,900 |
Mar 04, 2022 | 2.3800 | 2.4800 | 2.3700 | 2.3800 | 2.3800 | 475,800 |
Mar 03, 2022 | 2.4200 | 2.4200 | 2.2100 | 2.3700 | 2.3700 | 540,800 |
Mar 02, 2022 | 2.4400 | 2.4400 | 2.3100 | 2.3900 | 2.3900 | 314,100 |
Mar 01, 2022 | 2.2500 | 2.4600 | 2.2500 | 2.4500 | 2.4500 | 653,300 |
Feb 28, 2022 | 2.2200 | 2.2900 | 2.1300 | 2.2500 | 2.2500 | 717,200 |
Feb 25, 2022 | 2.1100 | 2.2000 | 2.0600 | 2.1800 | 2.1800 | 296,300 |
Feb 24, 2022 | 2.4000 | 2.4000 | 2.0700 | 2.1500 | 2.1500 | 845,800 |
Feb 23, 2022 | 2.1300 | 2.2500 | 2.1100 | 2.2100 | 2.2100 | 334,000 |
Feb 22, 2022 | 2.1900 | 2.1900 | 2.0600 | 2.1300 | 2.1300 | 317,800 |
Feb 18, 2022 | 2.2000 | 2.2200 | 2.0700 | 2.1200 | 2.1200 | 407,700 |
Feb 17, 2022 | 2.1300 | 2.2200 | 2.0700 | 2.1600 | 2.1600 | 591,900 |
Feb 16, 2022 | 2.0600 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 587,300 |
Feb 15, 2022 | 2.0500 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 419,200 |
Feb 14, 2022 | 2.1100 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 343,100 |
Feb 11, 2022 | 1.9600 | 2.1300 | 1.9600 | 2.0900 | 2.0900 | 449,600 |
Feb 10, 2022 | 2.0300 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 267,400 |
Feb 09, 2022 | 2.0200 | 2.0900 | 2.0000 | 2.0600 | 2.0600 | 444,200 |
Feb 08, 2022 | 2.0200 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 175,300 |
Feb 07, 2022 | 1.8300 | 1.9900 | 1.8300 | 1.9600 | 1.9600 | 366,400 |
Feb 04, 2022 | 1.8300 | 1.8800 | 1.8300 | 1.8500 | 1.8500 | 161,800 |
Feb 03, 2022 | 1.8100 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 219,000 |
Feb 02, 2022 | 1.9300 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 259,200 |
Feb 01, 2022 | 2.0000 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 202,700 |
Jan 31, 2022 | 1.8600 | 1.9700 | 1.8550 | 1.9700 | 1.9700 | 170,000 |
Jan 28, 2022 | 1.8300 | 1.8700 | 1.7700 | 1.8600 | 1.8600 | 290,000 |
Jan 27, 2022 | 1.9400 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 390,300 |
Jan 26, 2022 | 2.0200 | 2.0900 | 1.9300 | 1.9500 | 1.9500 | 539,700 |
Jan 25, 2022 | 1.9200 | 2.1800 | 1.9000 | 2.1200 | 2.1200 | 430,300 |
Jan 24, 2022 | 2.0500 | 2.0500 | 1.8100 | 1.9400 | 1.9400 | 805,400 |
Jan 21, 2022 | 2.1900 | 2.2400 | 2.0400 | 2.0600 | 2.0600 | 413,800 |
Jan 20, 2022 | 2.2500 | 2.3500 | 2.1500 | 2.1700 | 2.1700 | 762,400 |
Jan 19, 2022 | 2.0000 | 2.2500 | 2.0000 | 2.2300 | 2.2300 | 732,600 |
Jan 18, 2022 | 1.9700 | 2.0900 | 1.9500 | 1.9600 | 1.9600 | 313,500 |
Jan 17, 2022 | 1.9300 | 2.0300 | 1.9000 | 2.0100 | 2.0100 | 147,600 |
Jan 14, 2022 | 2.0400 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 233,000 |
Jan 13, 2022 | 2.1100 | 2.1400 | 1.9200 | 1.9900 | 1.9900 | 618,600 |
Jan 12, 2022 | 2.1800 | 2.2200 | 2.1100 | 2.1400 | 2.1400 | 614,900 |
Jan 11, 2022 | 1.9800 | 2.2000 | 1.9500 | 2.1800 | 2.1800 | 909,800 |
Jan 10, 2022 | 1.8800 | 1.9600 | 1.8000 | 1.9600 | 1.9600 | 359,400 |
Jan 07, 2022 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 281,900 |
Jan 06, 2022 | 1.8600 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 518,100 |
Jan 05, 2022 | 1.7700 | 1.9700 | 1.7700 | 1.8700 | 1.8700 | 1,163,800 |
Jan 04, 2022 | 1.7500 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 516,600 |
Dec 31, 2021 | 1.5100 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 389,300 |
Dec 30, 2021 | 1.4700 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 208,400 |
Dec 29, 2021 | 1.5000 | 1.5150 | 1.4400 | 1.4800 | 1.4800 | 242,600 |
Dec 24, 2021 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 10,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |