Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 1.3760 | 1.3840 | 1.3020 | 1.3380 | 1.3380 | 1,018,253 |
May 13, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3760 | 1.3760 | 802,641 |
May 12, 2022 | 1.4400 | 1.4400 | 1.2720 | 1.3480 | 1.3480 | 2,204,109 |
May 11, 2022 | 1.3880 | 1.4780 | 1.3420 | 1.4380 | 1.4380 | 1,537,938 |
May 10, 2022 | 1.3040 | 1.3960 | 1.2720 | 1.3540 | 1.3540 | 1,469,665 |
May 09, 2022 | 1.3900 | 1.4120 | 1.3300 | 1.3440 | 1.3440 | 1,942,800 |
May 06, 2022 | 1.3700 | 1.4200 | 1.3600 | 1.3980 | 1.3980 | 1,483,947 |
May 05, 2022 | 1.4540 | 1.4540 | 1.3800 | 1.3800 | 1.3800 | 1,261,459 |
May 04, 2022 | 1.4460 | 1.4460 | 1.4060 | 1.4080 | 1.4080 | 781,218 |
May 03, 2022 | 1.4420 | 1.4420 | 1.3920 | 1.4060 | 1.4060 | 846,182 |
May 02, 2022 | 1.4600 | 1.4720 | 1.3600 | 1.4420 | 1.4420 | 879,111 |
Apr 29, 2022 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 1,291,175 |
Apr 28, 2022 | 1.3740 | 1.4200 | 1.3740 | 1.4000 | 1.4000 | 837,330 |
Apr 27, 2022 | 1.4960 | 1.4960 | 1.4000 | 1.4000 | 1.4000 | 1,066,971 |
Apr 26, 2022 | 1.4040 | 1.4600 | 1.3700 | 1.4220 | 1.4220 | 1,770,750 |
Apr 25, 2022 | 1.4300 | 1.4500 | 1.3800 | 1.3940 | 1.3940 | 2,800,317 |
Apr 22, 2022 | 1.5020 | 1.5420 | 1.4820 | 1.4920 | 1.4920 | 2,207,252 |
Apr 21, 2022 | 1.5500 | 1.5920 | 1.5180 | 1.5240 | 1.5240 | 1,939,865 |
Apr 20, 2022 | 1.6100 | 1.6480 | 1.5560 | 1.5600 | 1.5600 | 3,188,005 |
Apr 19, 2022 | 1.6000 | 1.7460 | 1.5540 | 1.6400 | 1.6400 | 12,026,261 |
Apr 13, 2022 | 1.8700 | 1.9080 | 1.8200 | 1.8680 | 1.8680 | 2,192,176 |
Apr 12, 2022 | 1.8000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 2,110,691 |
Apr 11, 2022 | 1.8320 | 1.8480 | 1.7840 | 1.8220 | 1.8220 | 896,866 |
Apr 08, 2022 | 1.8600 | 1.8880 | 1.8220 | 1.8500 | 1.8500 | 1,638,395 |
Apr 07, 2022 | 1.9000 | 1.9220 | 1.8220 | 1.8660 | 1.8660 | 3,275,424 |
Apr 06, 2022 | 1.9200 | 1.9380 | 1.8620 | 1.8940 | 1.8940 | 1,817,530 |
Apr 05, 2022 | 1.9540 | 1.9820 | 1.9120 | 1.9340 | 1.9340 | 3,158,299 |
Apr 04, 2022 | 1.9280 | 1.9700 | 1.8800 | 1.9580 | 1.9580 | 3,446,447 |
Apr 01, 2022 | 1.9000 | 1.9980 | 1.9000 | 1.9340 | 1.9340 | 2,391,712 |
Mar 31, 2022 | 1.8500 | 2.0000 | 1.8500 | 1.9440 | 1.9440 | 4,540,625 |
Mar 30, 2022 | 1.7900 | 1.9180 | 1.7780 | 1.8980 | 1.8980 | 4,056,664 |
Mar 29, 2022 | 1.8100 | 1.8640 | 1.7400 | 1.7900 | 1.7900 | 4,394,410 |
Mar 28, 2022 | 1.8020 | 1.8680 | 1.7580 | 1.7960 | 1.7960 | 3,625,158 |
Mar 25, 2022 | 1.9900 | 2.0150 | 1.8000 | 1.8360 | 1.8360 | 13,634,947 |
Mar 24, 2022 | 2.0200 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 5,926,805 |
Mar 23, 2022 | 2.1200 | 2.1200 | 1.9800 | 2.0400 | 2.0400 | 8,991,835 |
Mar 22, 2022 | 2.1250 | 2.1600 | 2.0350 | 2.0900 | 2.0900 | 8,438,052 |
Mar 21, 2022 | 2.0750 | 2.1100 | 1.9900 | 2.0300 | 2.0300 | 7,764,290 |
Mar 18, 2022 | 2.1000 | 2.2900 | 1.9800 | 2.0400 | 2.0400 | 22,794,484 |
Mar 17, 2022 | 1.8900 | 2.1300 | 1.8360 | 2.0000 | 2.0000 | 16,458,763 |
Mar 16, 2022 | 1.7700 | 1.8660 | 1.7560 | 1.8080 | 1.8080 | 3,802,169 |
Mar 15, 2022 | 1.8600 | 1.9000 | 1.7120 | 1.7400 | 1.7400 | 7,335,837 |
Mar 14, 2022 | 1.9900 | 2.0700 | 1.9200 | 1.9320 | 1.9320 | 4,264,228 |
Mar 11, 2022 | 2.0000 | 2.3050 | 1.9660 | 2.0700 | 2.0700 | 28,467,138 |
Mar 10, 2022 | 1.8020 | 2.1750 | 1.8020 | 1.9960 | 1.9960 | 14,124,311 |
Mar 09, 2022 | 2.0800 | 2.1350 | 1.8280 | 1.8360 | 1.8360 | 11,963,516 |
Mar 08, 2022 | 1.9240 | 2.0000 | 1.8200 | 2.0000 | 2.0000 | 10,455,355 |
Mar 07, 2022 | 2.0000 | 2.0900 | 1.9060 | 1.9120 | 1.9120 | 10,548,308 |
Mar 04, 2022 | 1.9500 | 2.0000 | 1.8300 | 1.8780 | 1.8780 | 4,061,597 |
Mar 03, 2022 | 1.7940 | 2.0900 | 1.7820 | 1.9420 | 1.9420 | 19,865,557 |
Mar 02, 2022 | 1.6100 | 1.8000 | 1.5840 | 1.7500 | 1.7500 | 6,454,114 |
Mar 01, 2022 | 1.6500 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 1,852,759 |
Feb 28, 2022 | 1.6200 | 1.6620 | 1.5800 | 1.6100 | 1.6100 | 1,707,436 |
Feb 25, 2022 | 1.8000 | 1.8000 | 1.5900 | 1.6160 | 1.6160 | 5,598,315 |
Feb 24, 2022 | 1.4000 | 1.6780 | 1.4000 | 1.6240 | 1.6240 | 5,522,095 |
Feb 23, 2022 | 1.6600 | 1.6880 | 1.5080 | 1.5080 | 1.5080 | 4,184,361 |
Feb 22, 2022 | 1.3100 | 1.6980 | 1.2960 | 1.6400 | 1.6400 | 13,397,612 |
Feb 21, 2022 | 1.5900 | 1.5900 | 1.4180 | 1.4340 | 1.4340 | 5,671,161 |
Feb 18, 2022 | 1.7400 | 1.7400 | 1.5960 | 1.6160 | 1.6160 | 3,102,306 |
Feb 17, 2022 | 1.7500 | 1.7740 | 1.6800 | 1.7100 | 1.7100 | 2,075,315 |
Feb 16, 2022 | 1.7240 | 1.7880 | 1.6580 | 1.7500 | 1.7500 | 2,973,595 |
Feb 15, 2022 | 1.6600 | 1.7740 | 1.6580 | 1.7040 | 1.7040 | 3,584,334 |
Feb 14, 2022 | 1.7300 | 1.7300 | 1.6260 | 1.6900 | 1.6900 | 4,254,302 |
Feb 11, 2022 | 1.8260 | 1.8260 | 1.7100 | 1.7500 | 1.7500 | 8,151,891 |
Feb 10, 2022 | 2.0000 | 2.0000 | 1.8400 | 1.8800 | 1.8800 | 2,059,864 |
Feb 09, 2022 | 1.9220 | 2.0000 | 1.9000 | 1.9480 | 1.9480 | 2,595,504 |
Feb 08, 2022 | 1.8720 | 1.9480 | 1.8300 | 1.8900 | 1.8900 | 3,567,125 |
Feb 07, 2022 | 2.0600 | 2.0600 | 1.8300 | 1.8820 | 1.8820 | 5,495,143 |
Feb 04, 2022 | 1.9500 | 2.0400 | 1.8560 | 1.9900 | 1.9900 | 7,382,014 |
Feb 03, 2022 | 2.0950 | 2.1400 | 1.8800 | 2.0000 | 2.0000 | 16,921,531 |
Feb 02, 2022 | 2.3900 | 2.3900 | 2.2600 | 2.2800 | 2.2800 | 4,016,586 |
Feb 01, 2022 | 2.3550 | 2.5000 | 2.3350 | 2.3350 | 2.3350 | 4,691,926 |
Jan 31, 2022 | 2.3350 | 2.4450 | 2.2300 | 2.3000 | 2.3000 | 4,950,703 |
Jan 28, 2022 | 2.2500 | 2.3000 | 2.1850 | 2.2800 | 2.2800 | 4,506,345 |
Jan 27, 2022 | 2.1750 | 2.3300 | 2.1500 | 2.2050 | 2.2050 | 4,311,790 |
Jan 26, 2022 | 2.2000 | 2.2850 | 2.1550 | 2.2500 | 2.2500 | 3,242,180 |
Jan 25, 2022 | 2.2500 | 2.3200 | 2.0850 | 2.1400 | 2.1400 | 8,519,635 |
Jan 24, 2022 | 2.4300 | 2.4550 | 2.1800 | 2.1850 | 2.1850 | 11,442,740 |
Jan 21, 2022 | 2.6000 | 2.7000 | 2.4050 | 2.4250 | 2.4250 | 23,777,332 |
Jan 20, 2022 | 2.3500 | 2.4100 | 2.2500 | 2.2550 | 2.2550 | 5,770,589 |
Jan 19, 2022 | 2.1000 | 2.3400 | 2.0200 | 2.3150 | 2.3150 | 9,491,912 |
Jan 18, 2022 | 2.0950 | 2.1700 | 1.9260 | 2.0850 | 2.0850 | 14,485,716 |
Jan 17, 2022 | 2.2900 | 2.2900 | 2.0600 | 2.1000 | 2.1000 | 11,614,628 |
Jan 14, 2022 | 2.2800 | 2.3200 | 2.2000 | 2.2750 | 2.2750 | 6,340,261 |
Jan 13, 2022 | 2.2000 | 2.3800 | 2.1100 | 2.2300 | 2.2300 | 11,904,714 |
Jan 12, 2022 | 2.4000 | 2.4500 | 2.2000 | 2.2600 | 2.2600 | 13,015,712 |
Jan 11, 2022 | 2.5200 | 2.7000 | 2.3000 | 2.3600 | 2.3600 | 26,262,504 |
Jan 10, 2022 | 2.2000 | 2.6250 | 2.2000 | 2.3350 | 2.3350 | 41,177,593 |
Jan 07, 2022 | 2.4000 | 2.8200 | 2.0150 | 2.1500 | 2.1500 | 77,241,891 |
Jan 06, 2022 | 2.7000 | 3.1950 | 2.5300 | 2.9400 | 2.9400 | 68,013,146 |
Jan 05, 2022 | 2.2300 | 2.9200 | 2.2000 | 2.7100 | 2.7100 | 75,417,667 |
Jan 04, 2022 | 2.4000 | 2.4100 | 2.1300 | 2.2200 | 2.2200 | 34,944,774 |
Jan 03, 2022 | 1.9000 | 2.4000 | 1.8560 | 2.3300 | 2.3300 | 50,293,875 |
Dec 30, 2021 | 1.5600 | 1.6840 | 1.4600 | 1.6800 | 1.6800 | 10,300,316 |
Dec 29, 2021 | 1.4700 | 1.6100 | 1.4700 | 1.5420 | 1.5420 | 6,814,153 |
Dec 28, 2021 | 1.6260 | 1.6700 | 1.4220 | 1.4520 | 1.4520 | 15,819,852 |
Dec 27, 2021 | 1.3040 | 1.6200 | 1.3040 | 1.6180 | 1.6180 | 19,670,735 |
Dec 23, 2021 | 1.2600 | 1.3400 | 1.2520 | 1.2980 | 1.2980 | 4,455,698 |
Dec 22, 2021 | 1.1900 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 6,595,621 |
Dec 21, 2021 | 1.1600 | 1.1980 | 1.1600 | 1.1960 | 1.1960 | 2,520,508 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |