Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 1.9100 | 1.9703 | 1.9000 | 1.9703 | 1.9703 | 4,383 |
Aug 18, 2022 | 2.1700 | 2.1800 | 1.9470 | 1.9600 | 1.9600 | 21,900 |
Aug 17, 2022 | 2.0800 | 2.1700 | 1.9900 | 2.0900 | 2.0900 | 45,500 |
Aug 16, 2022 | 2.2000 | 2.2300 | 2.0500 | 2.1800 | 2.1800 | 65,300 |
Aug 15, 2022 | 2.1100 | 2.3000 | 2.0000 | 2.1700 | 2.1700 | 159,400 |
Aug 12, 2022 | 1.5500 | 2.4900 | 1.5450 | 2.2000 | 2.2000 | 1,184,300 |
Aug 11, 2022 | 1.5600 | 1.5900 | 1.4950 | 1.5500 | 1.5500 | 6,100 |
Aug 10, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
Aug 09, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 200 |
Aug 08, 2022 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 300 |
Aug 05, 2022 | 1.5500 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 5,900 |
Aug 04, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
Aug 03, 2022 | 1.4050 | 1.5100 | 1.4050 | 1.5100 | 1.5100 | 1,600 |
Aug 02, 2022 | 1.5600 | 1.5600 | 1.2900 | 1.4950 | 1.4950 | 5,600 |
Aug 01, 2022 | 1.6900 | 1.6900 | 1.4100 | 1.4330 | 1.4330 | 1,100 |
Jul 29, 2022 | 1.4700 | 1.7000 | 1.4570 | 1.4700 | 1.4700 | 4,600 |
Jul 28, 2022 | 1.5100 | 1.6250 | 1.5100 | 1.5100 | 1.5100 | 7,100 |
Jul 27, 2022 | 1.6000 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 1,000 |
Jul 26, 2022 | 1.5500 | 1.5500 | 1.5480 | 1.5500 | 1.5500 | 1,100 |
Jul 25, 2022 | 1.5700 | 1.7400 | 1.5700 | 1.7400 | 1.7400 | 700 |
Jul 22, 2022 | 1.7300 | 1.7480 | 1.7300 | 1.7480 | 1.7480 | 300 |
Jul 21, 2022 | 1.6500 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 1,100 |
Jul 20, 2022 | 1.7050 | 1.7050 | 1.7000 | 1.7000 | 1.7000 | 700 |
Jul 19, 2022 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 6,200 |
Jul 18, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 600 |
Jul 15, 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
Jul 14, 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
Jul 13, 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 100 |
Jul 12, 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Jul 11, 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Jul 08, 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
Jul 07, 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 1,400 |
Jul 06, 2022 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 600 |
Jul 05, 2022 | 1.6400 | 1.8300 | 1.6400 | 1.7100 | 1.7100 | 1,600 |
Jul 01, 2022 | 1.6000 | 1.8250 | 1.5000 | 1.7750 | 1.7750 | 3,900 |
Jun 30, 2022 | 1.8400 | 2.0500 | 1.5600 | 1.5600 | 1.5600 | 12,100 |
Jun 29, 2022 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 200 |
Jun 28, 2022 | 1.4400 | 1.7300 | 1.4400 | 1.5500 | 1.5500 | 1,600 |
Jun 27, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Jun 24, 2022 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 200 |
Jun 23, 2022 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 1,200 |
Jun 22, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 800 |
Jun 21, 2022 | 1.6190 | 1.6190 | 1.4500 | 1.4800 | 1.4800 | 2,300 |
Jun 17, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Jun 16, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Jun 15, 2022 | 1.8200 | 1.8200 | 1.6500 | 1.6500 | 1.6500 | 700 |
Jun 14, 2022 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 600 |
Jun 13, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 400 |
Jun 10, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
Jun 09, 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 500 |
Jun 08, 2022 | 1.7180 | 1.7400 | 1.7180 | 1.7300 | 1.7300 | 1,400 |
Jun 07, 2022 | 1.7600 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 1,300 |
Jun 06, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
Jun 03, 2022 | 1.5400 | 1.6430 | 1.5400 | 1.5890 | 1.5890 | 800 |
Jun 02, 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 1,000 |
Jun 01, 2022 | 1.4450 | 1.4520 | 1.4450 | 1.4520 | 1.4520 | 300 |
May 31, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 500 |
May 27, 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 400 |
May 26, 2022 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 700 |
May 25, 2022 | 1.4600 | 1.4650 | 1.3800 | 1.3800 | 1.3800 | 500 |
May 24, 2022 | 1.3700 | 1.4620 | 1.3700 | 1.4620 | 1.4620 | 700 |
May 23, 2022 | 1.4400 | 1.5800 | 1.4200 | 1.4400 | 1.4400 | 5,300 |
May 20, 2022 | 1.3800 | 1.7300 | 1.3800 | 1.5400 | 1.5400 | 2,800 |
May 19, 2022 | 1.6070 | 1.6900 | 1.2800 | 1.4800 | 1.4800 | 26,200 |
May 18, 2022 | 1.8500 | 1.8500 | 1.6750 | 1.7300 | 1.7300 | 1,000 |
May 17, 2022 | 1.6600 | 1.7500 | 1.6600 | 1.6930 | 1.6930 | 2,200 |
May 16, 2022 | 1.6300 | 1.6900 | 1.5300 | 1.5700 | 1.5700 | 2,200 |
May 13, 2022 | 1.6600 | 1.6600 | 1.4200 | 1.6270 | 1.6270 | 12,900 |
May 12, 2022 | 1.8610 | 1.9000 | 1.6700 | 1.6900 | 1.6900 | 11,600 |
May 11, 2022 | 2.0200 | 2.1150 | 1.9800 | 2.0200 | 2.0200 | 2,500 |
May 10, 2022 | 2.0500 | 2.0600 | 1.9900 | 1.9900 | 1.9900 | 12,300 |
May 09, 2022 | 2.1100 | 2.1100 | 2.0500 | 2.0840 | 2.0840 | 2,500 |
May 06, 2022 | 2.1100 | 2.1500 | 2.0830 | 2.1500 | 2.1500 | 2,400 |
May 05, 2022 | 2.2500 | 2.2500 | 2.1400 | 2.1400 | 2.1400 | 1,400 |
May 04, 2022 | 2.1600 | 2.2140 | 2.1300 | 2.1300 | 2.1300 | 1,000 |
May 03, 2022 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 1,500 |
May 02, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 600 |
Apr 29, 2022 | 2.3450 | 2.3780 | 2.1800 | 2.2700 | 2.2700 | 2,700 |
Apr 28, 2022 | 2.1600 | 2.3500 | 2.1600 | 2.3500 | 2.3500 | 5,000 |
Apr 27, 2022 | 2.3200 | 2.3200 | 2.1200 | 2.1800 | 2.1800 | 6,300 |
Apr 26, 2022 | 2.1900 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 2,500 |
Apr 25, 2022 | 2.3600 | 2.3600 | 2.1900 | 2.1900 | 2.1900 | 4,700 |
Apr 22, 2022 | 2.3700 | 2.4800 | 2.2200 | 2.2700 | 2.2700 | 10,300 |
Apr 21, 2022 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 1,300 |
Apr 20, 2022 | 2.2600 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 1,800 |
Apr 19, 2022 | 2.3200 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 2,500 |
Apr 18, 2022 | 2.3300 | 2.4680 | 2.3000 | 2.3100 | 2.3100 | 6,300 |
Apr 14, 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 3,700 |
Apr 13, 2022 | 2.3600 | 2.4700 | 2.3300 | 2.3400 | 2.3400 | 1,400 |
Apr 12, 2022 | 2.3600 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 1,800 |
Apr 11, 2022 | 2.3300 | 2.4500 | 2.3300 | 2.3600 | 2.3600 | 2,900 |
Apr 08, 2022 | 2.3300 | 2.3410 | 2.3300 | 2.3300 | 2.3300 | 1,700 |
Apr 07, 2022 | 2.3300 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | 3,000 |
Apr 06, 2022 | 2.3300 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 5,700 |
Apr 05, 2022 | 2.4300 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 700 |
Apr 04, 2022 | 2.5000 | 2.5000 | 2.3400 | 2.4400 | 2.4400 | 8,800 |
Apr 01, 2022 | 2.3800 | 2.4160 | 2.3600 | 2.3600 | 2.3600 | 1,600 |
Mar 31, 2022 | 2.4100 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 4,100 |
Mar 30, 2022 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 3,300 |
Mar 29, 2022 | 2.4000 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |