Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 1.9058 | 2.1550 | 1.9058 | 2.0179 | 2.0179 | 3,450 |
May 26, 2022 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 2,100 |
May 25, 2022 | 1.9800 | 2.0900 | 1.9300 | 2.0900 | 2.0900 | 5,200 |
May 24, 2022 | 1.9000 | 2.0400 | 1.8780 | 2.0400 | 2.0400 | 3,600 |
May 23, 2022 | 2.0800 | 2.1300 | 1.9210 | 1.9210 | 1.9210 | 5,700 |
May 20, 2022 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 19,900 |
May 19, 2022 | 1.8000 | 1.9500 | 1.8000 | 1.9250 | 1.9250 | 29,900 |
May 18, 2022 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 1,500 |
May 17, 2022 | 1.6500 | 1.7300 | 1.6500 | 1.6740 | 1.6740 | 6,000 |
May 16, 2022 | 1.6300 | 1.7600 | 1.5100 | 1.5500 | 1.5500 | 10,300 |
May 13, 2022 | 1.6800 | 1.8100 | 1.6800 | 1.6900 | 1.6900 | 1,300 |
May 12, 2022 | 1.6100 | 1.8300 | 1.6100 | 1.6830 | 1.6830 | 4,100 |
May 11, 2022 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 1,300 |
May 10, 2022 | 1.8000 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 5,700 |
May 09, 2022 | 1.8900 | 1.8900 | 1.6500 | 1.7200 | 1.7200 | 4,000 |
May 06, 2022 | 1.9600 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 4,000 |
May 05, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,400 |
May 04, 2022 | 1.9890 | 2.1100 | 1.9890 | 2.1100 | 2.1100 | 800 |
May 03, 2022 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 200 |
May 02, 2022 | 2.1500 | 2.1700 | 2.0220 | 2.0600 | 2.0600 | 2,500 |
Apr 29, 2022 | 2.0000 | 2.0550 | 1.9600 | 2.0550 | 2.0550 | 1,900 |
Apr 28, 2022 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 2,400 |
Apr 27, 2022 | 2.0640 | 2.0850 | 2.0000 | 2.0850 | 2.0850 | 4,900 |
Apr 26, 2022 | 2.1190 | 2.1190 | 2.0560 | 2.0600 | 2.0600 | 10,900 |
Apr 25, 2022 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 4,000 |
Apr 22, 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 100 |
Apr 21, 2022 | 2.2150 | 2.2150 | 2.1900 | 2.1900 | 2.1900 | 7,800 |
Apr 20, 2022 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
Apr 19, 2022 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 900 |
Apr 18, 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 200 |
Apr 14, 2022 | 2.1600 | 2.1610 | 2.1300 | 2.1300 | 2.1300 | 1,000 |
Apr 13, 2022 | 2.1700 | 2.1700 | 2.1690 | 2.1700 | 2.1700 | 600 |
Apr 12, 2022 | 2.1870 | 2.2000 | 2.1870 | 2.2000 | 2.2000 | 7,000 |
Apr 11, 2022 | 2.2200 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 3,000 |
Apr 08, 2022 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | 2.2100 | 1,900 |
Apr 07, 2022 | 2.2600 | 2.2600 | 2.1900 | 2.1990 | 2.1990 | 2,200 |
Apr 06, 2022 | 2.2100 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 2,100 |
Apr 05, 2022 | 2.2500 | 2.2600 | 2.1300 | 2.2500 | 2.2500 | 40,000 |
Apr 04, 2022 | 2.3100 | 2.3400 | 2.0500 | 2.1600 | 2.1600 | 44,000 |
Apr 01, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 500 |
Mar 31, 2022 | 2.2800 | 2.4270 | 2.2640 | 2.4270 | 2.4270 | 2,900 |
Mar 30, 2022 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 1,500 |
Mar 29, 2022 | 2.3800 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 1,700 |
Mar 28, 2022 | 2.2100 | 2.3900 | 2.1400 | 2.2530 | 2.2530 | 3,200 |
Mar 25, 2022 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 4,200 |
Mar 24, 2022 | 2.4500 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 6,100 |
Mar 23, 2022 | 2.3500 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 6,100 |
Mar 22, 2022 | 2.3400 | 2.3900 | 2.3200 | 2.3300 | 2.3300 | 2,400 |
Mar 21, 2022 | 2.3200 | 2.3800 | 2.3100 | 2.3100 | 2.3100 | 3,700 |
Mar 18, 2022 | 2.3100 | 2.4000 | 2.2500 | 2.3800 | 2.3800 | 7,400 |
Mar 17, 2022 | 2.4200 | 2.4300 | 2.2800 | 2.4300 | 2.4300 | 4,100 |
Mar 16, 2022 | 2.2500 | 2.3330 | 2.1200 | 2.3100 | 2.3100 | 10,900 |
Mar 15, 2022 | 2.1300 | 2.2200 | 2.0100 | 2.0200 | 2.0200 | 3,500 |
Mar 14, 2022 | 2.1800 | 2.2130 | 2.0800 | 2.1800 | 2.1800 | 8,200 |
Mar 11, 2022 | 2.1000 | 2.2100 | 2.0100 | 2.1100 | 2.1100 | 10,000 |
Mar 10, 2022 | 2.2700 | 2.2700 | 2.1000 | 2.2100 | 2.2100 | 5,300 |
Mar 09, 2022 | 2.3100 | 2.5200 | 2.1500 | 2.2900 | 2.2900 | 112,600 |
Mar 08, 2022 | 1.9000 | 1.9270 | 1.7600 | 1.8900 | 1.8900 | 17,600 |
Mar 07, 2022 | 1.7900 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 6,300 |
Mar 04, 2022 | 2.0900 | 2.1000 | 1.6700 | 1.8100 | 1.8100 | 24,100 |
Mar 03, 2022 | 2.3500 | 2.3500 | 2.0600 | 2.0900 | 2.0900 | 22,900 |
Mar 02, 2022 | 2.3900 | 2.3900 | 2.1690 | 2.1800 | 2.1800 | 9,900 |
Mar 01, 2022 | 2.7100 | 2.7100 | 2.1600 | 2.2800 | 2.2800 | 62,100 |
Feb 28, 2022 | 2.8700 | 2.8900 | 2.6600 | 2.6700 | 2.6700 | 26,700 |
Feb 25, 2022 | 3.0700 | 3.2400 | 3.0700 | 3.2200 | 3.2200 | 7,300 |
Feb 24, 2022 | 2.9300 | 3.0400 | 2.7900 | 3.0400 | 3.0400 | 6,100 |
Feb 23, 2022 | 3.1400 | 3.1450 | 2.8800 | 3.0700 | 3.0700 | 4,200 |
Feb 22, 2022 | 3.2800 | 3.4200 | 3.1400 | 3.1900 | 3.1900 | 14,900 |
Feb 18, 2022 | 3.3650 | 3.4000 | 3.1100 | 3.3700 | 3.3700 | 8,400 |
Feb 17, 2022 | 3.3800 | 3.3800 | 3.2600 | 3.2900 | 3.2900 | 6,100 |
Feb 16, 2022 | 3.4900 | 3.4900 | 3.3000 | 3.3100 | 3.3100 | 6,900 |
Feb 15, 2022 | 3.3400 | 3.4490 | 3.1800 | 3.2800 | 3.2800 | 9,900 |
Feb 14, 2022 | 3.3800 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 8,900 |
Feb 11, 2022 | 3.5700 | 3.5700 | 3.4600 | 3.4600 | 3.4600 | 2,000 |
Feb 10, 2022 | 3.5500 | 3.6000 | 3.4600 | 3.5900 | 3.5900 | 2,900 |
Feb 09, 2022 | 3.5600 | 3.5600 | 3.3300 | 3.5100 | 3.5100 | 4,400 |
Feb 08, 2022 | 3.5000 | 3.5600 | 3.3500 | 3.4900 | 3.4900 | 19,700 |
Feb 07, 2022 | 3.5200 | 3.5500 | 3.4500 | 3.4900 | 3.4900 | 4,400 |
Feb 04, 2022 | 3.5600 | 3.6300 | 3.5600 | 3.5800 | 3.5800 | 2,300 |
Feb 03, 2022 | 3.6300 | 3.6300 | 3.4100 | 3.5600 | 3.5600 | 8,600 |
Feb 02, 2022 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 2,900 |
Feb 01, 2022 | 3.5400 | 3.5750 | 3.5160 | 3.5200 | 3.5200 | 7,800 |
Jan 31, 2022 | 3.4800 | 3.5400 | 3.4040 | 3.5100 | 3.5100 | 12,100 |
Jan 28, 2022 | 3.4700 | 3.5750 | 3.2800 | 3.3600 | 3.3600 | 53,900 |
Jan 27, 2022 | 3.6500 | 3.6500 | 3.3600 | 3.4500 | 3.4500 | 6,400 |
Jan 26, 2022 | 3.7400 | 3.7400 | 3.5600 | 3.6900 | 3.6900 | 6,600 |
Jan 25, 2022 | 3.5380 | 3.7400 | 3.4800 | 3.5500 | 3.5500 | 32,400 |
Jan 24, 2022 | 3.5000 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 27,000 |
Jan 21, 2022 | 3.7500 | 3.9900 | 3.7200 | 3.9400 | 3.9400 | 10,800 |
Jan 20, 2022 | 3.7800 | 3.7950 | 3.7400 | 3.7900 | 3.7900 | 6,800 |
Jan 19, 2022 | 3.8100 | 3.8400 | 3.7100 | 3.7100 | 3.7100 | 11,100 |
Jan 18, 2022 | 3.8600 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 6,900 |
Jan 14, 2022 | 3.9000 | 3.9850 | 3.8200 | 3.8500 | 3.8500 | 11,800 |
Jan 13, 2022 | 4.0500 | 4.0850 | 3.9000 | 3.9900 | 3.9900 | 22,500 |
Jan 12, 2022 | 4.0400 | 4.1100 | 3.9980 | 4.0700 | 4.0700 | 10,300 |
Jan 11, 2022 | 3.9500 | 4.1050 | 3.9300 | 4.0800 | 4.0800 | 39,800 |
Jan 10, 2022 | 3.8500 | 3.9450 | 3.8300 | 3.8800 | 3.8800 | 25,600 |
Jan 07, 2022 | 3.8700 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 25,200 |
Jan 06, 2022 | 3.8400 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 20,100 |
Jan 05, 2022 | 3.9400 | 3.9500 | 3.7800 | 3.7800 | 3.7800 | 38,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |