Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 2.4300 | 2.5000 | 2.3001 | 2.3200 | 2.3200 | 62,940 |
26 May 2023 | 2.4000 | 2.4900 | 2.3400 | 2.4900 | 2.4900 | 56,400 |
25 May 2023 | 2.4100 | 2.4700 | 2.3200 | 2.3500 | 2.3500 | 91,600 |
24 May 2023 | 2.4200 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 59,400 |
23 May 2023 | 2.7400 | 2.7400 | 2.3900 | 2.4500 | 2.4500 | 269,400 |
22 May 2023 | 2.5900 | 2.7900 | 2.5900 | 2.7000 | 2.7000 | 119,100 |
19 May 2023 | 2.5400 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 58,100 |
18 May 2023 | 2.7000 | 2.7200 | 2.5300 | 2.5500 | 2.5500 | 74,300 |
17 May 2023 | 2.6200 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 41,300 |
16 May 2023 | 2.6700 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 137,200 |
15 May 2023 | 2.4300 | 2.6500 | 2.4200 | 2.6000 | 2.6000 | 102,100 |
12 May 2023 | 2.6700 | 2.7100 | 2.4000 | 2.4000 | 2.4000 | 152,500 |
11 May 2023 | 2.7300 | 2.7600 | 2.6800 | 2.7100 | 2.7100 | 101,100 |
10 May 2023 | 2.6600 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 171,900 |
09 May 2023 | 2.5200 | 2.6800 | 2.4300 | 2.6000 | 2.6000 | 162,100 |
08 May 2023 | 2.4100 | 2.5800 | 2.4000 | 2.5000 | 2.5000 | 100,500 |
05 May 2023 | 2.3900 | 2.4900 | 2.3600 | 2.4300 | 2.4300 | 99,400 |
04 May 2023 | 2.2000 | 2.4200 | 2.2000 | 2.3800 | 2.3800 | 145,800 |
03 May 2023 | 2.3500 | 2.3800 | 2.2300 | 2.2400 | 2.2400 | 166,700 |
02 May 2023 | 2.1500 | 2.3900 | 2.1400 | 2.3800 | 2.3800 | 324,400 |
01 May 2023 | 2.1500 | 2.3000 | 2.1100 | 2.1900 | 2.1900 | 203,800 |
28 Apr 2023 | 1.8800 | 2.1300 | 1.8600 | 2.1100 | 2.1100 | 1,529,800 |
27 Apr 2023 | 2.2000 | 2.4000 | 2.1200 | 2.1300 | 2.1300 | 590,800 |
26 Apr 2023 | 2.3500 | 2.3800 | 2.1500 | 2.1900 | 2.1900 | 322,000 |
25 Apr 2023 | 2.2500 | 2.4100 | 2.1200 | 2.4000 | 2.4000 | 429,400 |
24 Apr 2023 | 2.5600 | 2.5600 | 2.2000 | 2.2800 | 2.2800 | 364,000 |
21 Apr 2023 | 2.6800 | 2.6800 | 2.4500 | 2.5200 | 2.5200 | 222,600 |
20 Apr 2023 | 2.8400 | 2.8800 | 2.6200 | 2.6200 | 2.6200 | 244,900 |
19 Apr 2023 | 2.5000 | 2.9400 | 2.4200 | 2.8300 | 2.8300 | 497,800 |
18 Apr 2023 | 2.4300 | 2.5100 | 2.3700 | 2.4600 | 2.4600 | 73,800 |
17 Apr 2023 | 2.4900 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 104,100 |
14 Apr 2023 | 2.4700 | 2.5300 | 2.3800 | 2.4600 | 2.4600 | 216,700 |
13 Apr 2023 | 2.3200 | 2.5200 | 2.2800 | 2.4300 | 2.4300 | 177,000 |
12 Apr 2023 | 2.3800 | 2.4100 | 2.2700 | 2.2700 | 2.2700 | 59,200 |
11 Apr 2023 | 2.4500 | 2.4500 | 2.2700 | 2.3900 | 2.3900 | 96,800 |
10 Apr 2023 | 2.2700 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 113,000 |
06 Apr 2023 | 2.2900 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 51,000 |
05 Apr 2023 | 2.2900 | 2.3100 | 2.2300 | 2.2800 | 2.2800 | 94,500 |
04 Apr 2023 | 2.2800 | 2.3700 | 2.2400 | 2.2700 | 2.2700 | 94,300 |
03 Apr 2023 | 2.3200 | 2.3700 | 2.2500 | 2.2800 | 2.2800 | 82,900 |
31 Mar 2023 | 2.3000 | 2.3600 | 2.2500 | 2.3200 | 2.3200 | 110,500 |
30 Mar 2023 | 2.3600 | 2.3800 | 2.2200 | 2.3200 | 2.3200 | 69,800 |
29 Mar 2023 | 2.3400 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 75,500 |
28 Mar 2023 | 2.2400 | 2.3600 | 2.2400 | 2.3000 | 2.3000 | 81,600 |
27 Mar 2023 | 2.3000 | 2.3900 | 2.2200 | 2.2800 | 2.2800 | 60,700 |
24 Mar 2023 | 2.1700 | 2.3900 | 2.1500 | 2.2600 | 2.2600 | 233,000 |
23 Mar 2023 | 2.2500 | 2.2800 | 2.1600 | 2.1700 | 2.1700 | 94,000 |
22 Mar 2023 | 2.3100 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 69,900 |
21 Mar 2023 | 2.2600 | 2.3800 | 2.2600 | 2.3400 | 2.3400 | 61,300 |
20 Mar 2023 | 2.2600 | 2.3500 | 2.2300 | 2.2400 | 2.2400 | 81,000 |
17 Mar 2023 | 2.3500 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 262,700 |
16 Mar 2023 | 2.4000 | 2.4700 | 2.2500 | 2.3200 | 2.3200 | 98,400 |
15 Mar 2023 | 2.4400 | 2.4400 | 2.3700 | 2.4000 | 2.4000 | 99,200 |
14 Mar 2023 | 2.4600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 124,000 |
13 Mar 2023 | 2.3200 | 2.5200 | 2.3200 | 2.4400 | 2.4400 | 88,900 |
10 Mar 2023 | 2.5800 | 2.5800 | 2.3000 | 2.3600 | 2.3600 | 217,700 |
09 Mar 2023 | 2.7400 | 2.8900 | 2.5000 | 2.5700 | 2.5700 | 189,700 |
08 Mar 2023 | 2.9100 | 3.0200 | 2.7200 | 2.7400 | 2.7400 | 286,400 |
07 Mar 2023 | 3.1400 | 3.2000 | 2.8400 | 2.8900 | 2.8900 | 205,800 |
06 Mar 2023 | 3.0100 | 3.3300 | 3.0000 | 3.1300 | 3.1300 | 515,200 |
03 Mar 2023 | 2.4400 | 2.9800 | 2.4000 | 2.9600 | 2.9600 | 461,000 |
02 Mar 2023 | 2.4700 | 2.4700 | 2.2800 | 2.3400 | 2.3400 | 77,400 |
01 Mar 2023 | 2.4500 | 2.5500 | 2.4300 | 2.4600 | 2.4600 | 91,600 |
28 Feb 2023 | 2.5900 | 2.5900 | 2.4000 | 2.4600 | 2.4600 | 165,700 |
27 Feb 2023 | 2.5700 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 109,300 |
24 Feb 2023 | 2.7600 | 2.7600 | 2.5500 | 2.6100 | 2.6100 | 148,300 |
23 Feb 2023 | 2.7500 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 110,400 |
22 Feb 2023 | 2.8700 | 2.9100 | 2.7500 | 2.7500 | 2.7500 | 79,200 |
21 Feb 2023 | 3.0400 | 3.0400 | 2.8100 | 2.8900 | 2.8900 | 127,400 |
17 Feb 2023 | 2.9200 | 3.1800 | 2.8100 | 3.0400 | 3.0400 | 461,400 |
16 Feb 2023 | 2.6500 | 2.9900 | 2.6500 | 2.8200 | 2.8200 | 154,100 |
15 Feb 2023 | 2.6300 | 2.7400 | 2.5700 | 2.6500 | 2.6500 | 76,000 |
14 Feb 2023 | 2.7000 | 2.7700 | 2.6100 | 2.6600 | 2.6600 | 77,400 |
13 Feb 2023 | 2.7500 | 2.8400 | 2.7300 | 2.7300 | 2.7300 | 48,000 |
10 Feb 2023 | 2.7000 | 3.1000 | 2.7000 | 2.7900 | 2.7900 | 126,300 |
09 Feb 2023 | 2.7300 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 53,400 |
08 Feb 2023 | 2.7600 | 2.8100 | 2.7200 | 2.7700 | 2.7700 | 30,400 |
07 Feb 2023 | 2.6800 | 2.7900 | 2.6500 | 2.7800 | 2.7800 | 69,800 |
06 Feb 2023 | 2.6800 | 2.9000 | 2.6500 | 2.7200 | 2.7200 | 118,100 |
03 Feb 2023 | 2.6500 | 2.7300 | 2.6300 | 2.6800 | 2.6800 | 38,000 |
02 Feb 2023 | 2.6400 | 2.7300 | 2.6300 | 2.7000 | 2.7000 | 93,500 |
01 Feb 2023 | 2.6100 | 2.6600 | 2.5500 | 2.6200 | 2.6200 | 67,700 |
31 Jan 2023 | 2.5600 | 2.7000 | 2.5600 | 2.6200 | 2.6200 | 51,300 |
30 Jan 2023 | 2.6800 | 2.7500 | 2.5600 | 2.5700 | 2.5700 | 45,500 |
27 Jan 2023 | 2.6800 | 2.7600 | 2.6200 | 2.7400 | 2.7400 | 72,800 |
26 Jan 2023 | 2.6700 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 49,300 |
25 Jan 2023 | 2.8500 | 2.8500 | 2.6100 | 2.6600 | 2.6600 | 149,500 |
24 Jan 2023 | 2.7600 | 2.8500 | 2.7500 | 2.8200 | 2.8200 | 47,200 |
23 Jan 2023 | 2.8500 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 63,300 |
20 Jan 2023 | 2.8500 | 2.8700 | 2.7800 | 2.8400 | 2.8400 | 36,000 |
19 Jan 2023 | 2.8500 | 2.8800 | 2.7700 | 2.8500 | 2.8500 | 121,000 |
18 Jan 2023 | 2.9200 | 3.0000 | 2.8700 | 2.9200 | 2.9200 | 65,100 |
17 Jan 2023 | 2.9400 | 3.0500 | 2.9000 | 2.9500 | 2.9500 | 178,300 |
13 Jan 2023 | 2.7500 | 3.1100 | 2.7200 | 2.8600 | 2.8600 | 271,100 |
12 Jan 2023 | 2.7000 | 2.7900 | 2.6500 | 2.7600 | 2.7600 | 93,600 |
11 Jan 2023 | 2.6500 | 2.7100 | 2.6400 | 2.7100 | 2.7100 | 83,800 |
10 Jan 2023 | 2.6000 | 2.7100 | 2.5600 | 2.6700 | 2.6700 | 115,500 |
09 Jan 2023 | 2.5500 | 2.6500 | 2.4800 | 2.6000 | 2.6000 | 224,300 |
06 Jan 2023 | 2.4500 | 2.5600 | 2.4500 | 2.4900 | 2.4900 | 82,800 |
05 Jan 2023 | 2.5500 | 2.6000 | 2.4600 | 2.4900 | 2.4900 | 134,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |