Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 248,808 |
01 Jun 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 153,194 |
31 May 2023 | 2.4500 | 2.5000 | 2.3450 | 2.3500 | 2.3500 | 391,531 |
30 May 2023 | 2.4750 | 2.5000 | 2.3150 | 2.4500 | 2.4500 | 1,063,529 |
26 May 2023 | 2.8000 | 2.7500 | 2.3500 | 2.4750 | 2.4750 | 2,250,455 |
25 May 2023 | 2.8000 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 754,543 |
24 May 2023 | 2.8750 | 2.9500 | 2.7000 | 2.8000 | 2.8000 | 420,364 |
23 May 2023 | 2.9500 | 2.9050 | 2.7780 | 2.8750 | 2.8750 | 542,523 |
22 May 2023 | 3.1000 | 3.1600 | 2.9000 | 2.9500 | 2.9500 | 895,157 |
19 May 2023 | 3.0000 | 3.2000 | 2.9000 | 3.1000 | 3.1000 | 184,514 |
18 May 2023 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 208,809 |
17 May 2023 | 3.0500 | 3.3000 | 2.9000 | 3.0000 | 3.0000 | 3,208,525 |
16 May 2023 | 3.0000 | 3.0900 | 2.9000 | 3.0500 | 3.0500 | 735,473 |
15 May 2023 | 2.9750 | 3.2000 | 2.7500 | 3.1000 | 3.1000 | 2,866,047 |
12 May 2023 | 3.0750 | 3.2000 | 2.8500 | 3.2000 | 3.2000 | 224,503 |
11 May 2023 | 3.0750 | 3.2000 | 2.9000 | 3.0750 | 3.0750 | 737,590 |
10 May 2023 | 3.2500 | 3.2150 | 3.0000 | 3.1250 | 3.1250 | 501,520 |
09 May 2023 | 3.4000 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 404,616 |
05 May 2023 | 3.8250 | 3.8000 | 3.3000 | 3.3250 | 3.3250 | 1,176,387 |
04 May 2023 | 3.9250 | 3.9000 | 3.7500 | 3.8250 | 3.8250 | 299,975 |
03 May 2023 | 4.0500 | 4.1800 | 3.7360 | 3.9250 | 3.9250 | 1,128,945 |
02 May 2023 | 4.1750 | 4.2500 | 4.0000 | 4.0500 | 4.0500 | 575,692 |
28 Apr 2023 | 4.2000 | 4.4000 | 4.1000 | 4.1750 | 4.1750 | 1,962,493 |
27 Apr 2023 | 4.1000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 1,949,416 |
26 Apr 2023 | 4.5500 | 4.5020 | 4.0000 | 4.1000 | 4.1000 | 1,689,905 |
25 Apr 2023 | 4.1000 | 4.7000 | 4.0000 | 4.5000 | 4.5000 | 2,795,081 |
24 Apr 2023 | 3.5500 | 4.3190 | 3.6600 | 4.1000 | 4.1000 | 3,543,675 |
21 Apr 2023 | 4.3000 | 4.2000 | 3.3150 | 3.6000 | 3.6000 | 5,373,364 |
20 Apr 2023 | 5.0500 | 5.3000 | 4.0000 | 4.3000 | 4.3000 | 7,291,714 |
19 Apr 2023 | 4.6000 | 5.7000 | 4.5100 | 5.4000 | 5.4000 | 13,136,113 |
18 Apr 2023 | 3.8000 | 4.7000 | 3.8690 | 4.4000 | 4.4000 | 6,010,672 |
17 Apr 2023 | 3.4000 | 4.2900 | 3.4900 | 3.8000 | 3.8000 | 5,669,970 |
14 Apr 2023 | 3.0500 | 3.6000 | 3.0000 | 3.4500 | 3.4500 | 3,760,465 |
13 Apr 2023 | 2.8000 | 3.5800 | 2.7600 | 3.0500 | 3.0500 | 2,761,207 |
12 Apr 2023 | 2.7000 | 2.9500 | 2.6000 | 2.8000 | 2.8000 | 5,454,789 |
11 Apr 2023 | 2.4500 | 3.2500 | 2.4000 | 2.6000 | 2.6000 | 8,692,997 |
06 Apr 2023 | 1.9500 | 2.7000 | 2.0000 | 2.3750 | 2.3750 | 4,238,795 |
05 Apr 2023 | 1.8000 | 2.1000 | 1.7500 | 1.9500 | 1.9500 | 2,008,015 |
04 Apr 2023 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 3,986,394 |
03 Apr 2023 | 1.6500 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 1,942,171 |
31 Mar 2023 | 1.6250 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 1,457,860 |
30 Mar 2023 | 1.5750 | 1.6400 | 1.5550 | 1.6250 | 1.6250 | 21,955 |
29 Mar 2023 | 1.5750 | 1.5900 | 1.5550 | 1.5750 | 1.5750 | 135,594 |
28 Mar 2023 | 1.6250 | 1.6800 | 1.4250 | 1.5750 | 1.5750 | 1,256,962 |
27 Mar 2023 | 1.6750 | 1.7500 | 1.5600 | 1.6250 | 1.6250 | 2,560,542 |
24 Mar 2023 | 1.6500 | 1.8000 | 1.5030 | 1.6750 | 1.6750 | 1,955,710 |
23 Mar 2023 | 1.6500 | 1.7000 | 1.6050 | 1.6500 | 1.6500 | 568,278 |
22 Mar 2023 | 1.8000 | 1.8160 | 1.6010 | 1.6500 | 1.6500 | 475,707 |
21 Mar 2023 | 1.8000 | 1.8400 | 1.6100 | 1.8000 | 1.8000 | 439,032 |
20 Mar 2023 | 1.9500 | 1.9340 | 1.7000 | 1.8000 | 1.8000 | 361,546 |
17 Mar 2023 | 1.9500 | 1.9340 | 1.9000 | 1.9500 | 1.9500 | 322,939 |
16 Mar 2023 | 1.9500 | 1.9100 | 1.9000 | 1.9500 | 1.9500 | 33,170 |
15 Mar 2023 | 1.9500 | 1.9100 | 1.9000 | 1.9500 | 1.9500 | 76,977 |
14 Mar 2023 | 1.9500 | 1.9200 | 1.8600 | 1.9500 | 1.9500 | 140,139 |
13 Mar 2023 | 1.9750 | 1.9560 | 1.9000 | 1.9500 | 1.9500 | 50,188 |
10 Mar 2023 | 1.9750 | 1.9880 | 1.9500 | 1.9750 | 1.9750 | 521,251 |
09 Mar 2023 | 2.0500 | 2.0250 | 1.9500 | 1.9750 | 1.9750 | 701,899 |
08 Mar 2023 | 2.0500 | 2.0450 | 2.0000 | 2.0500 | 2.0500 | 184,850 |
07 Mar 2023 | 2.1000 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 652,767 |
06 Mar 2023 | 2.1000 | 2.1500 | 1.9000 | 2.1000 | 2.1000 | 690,167 |
03 Mar 2023 | 2.1500 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 244,985 |
02 Mar 2023 | 2.1750 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 358,417 |
01 Mar 2023 | 2.3750 | 2.2630 | 2.1000 | 2.1750 | 2.1750 | 324,082 |
28 Feb 2023 | 2.3750 | 2.5000 | 2.0750 | 2.3750 | 2.3750 | 253,392 |
27 Feb 2023 | 2.3750 | 2.5000 | 2.2500 | 2.3750 | 2.3750 | 654,765 |
24 Feb 2023 | 2.3500 | 2.5000 | 2.2230 | 2.3750 | 2.3750 | 737,734 |
23 Feb 2023 | 2.0500 | 2.5000 | 2.1000 | 2.3750 | 2.3750 | 2,336,456 |
22 Feb 2023 | 1.9500 | 2.1000 | 1.9050 | 2.0500 | 2.0500 | 4,030,865 |
21 Feb 2023 | 1.9500 | 1.9670 | 1.9030 | 1.9500 | 1.9500 | 178,165 |
20 Feb 2023 | 1.9500 | 1.9670 | 1.9000 | 1.9500 | 1.9500 | 283,541 |
17 Feb 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 201,291 |
16 Feb 2023 | 1.8500 | 2.0000 | 1.8100 | 2.0000 | 2.0000 | 649,775 |
15 Feb 2023 | 2.1500 | 2.1490 | 1.8100 | 1.8500 | 1.8500 | 536,100 |
14 Feb 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,416,140 |
13 Feb 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 260,142 |
10 Feb 2023 | 2.1500 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 70,045 |
09 Feb 2023 | 2.1500 | 2.2000 | 2.1050 | 2.1500 | 2.1500 | 44,830 |
08 Feb 2023 | 2.1500 | 2.1670 | 2.1000 | 2.1500 | 2.1500 | 544,455 |
07 Feb 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 194,640 |
06 Feb 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 2,859,612 |
03 Feb 2023 | 2.2500 | 2.3000 | 2.1200 | 2.1500 | 2.1500 | 3,026,823 |
02 Feb 2023 | 2.2500 | 2.2750 | 2.2000 | 2.2500 | 2.2500 | 80,274 |
01 Feb 2023 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 260,508 |
31 Jan 2023 | 2.2500 | 2.3000 | 2.2150 | 2.2500 | 2.2500 | 19,537 |
30 Jan 2023 | 2.2000 | 2.3000 | 2.1050 | 2.2500 | 2.2500 | 288,529 |
27 Jan 2023 | 2.3500 | 2.3450 | 2.2000 | 2.2500 | 2.2500 | 129,409 |
26 Jan 2023 | 2.3250 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 929,279 |
25 Jan 2023 | 2.2000 | 2.5000 | 2.1380 | 2.3250 | 2.3250 | 1,448,105 |
24 Jan 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,799,299 |
23 Jan 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 4,993,637 |
20 Jan 2023 | 2.2000 | 2.3000 | 2.1380 | 2.2000 | 2.2000 | 824,530 |
19 Jan 2023 | 2.1000 | 2.3000 | 2.0800 | 2.2000 | 2.2000 | 831,297 |
18 Jan 2023 | 2.1000 | 2.2000 | 2.0100 | 2.1000 | 2.1000 | 256,223 |
17 Jan 2023 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 393,821 |
16 Jan 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 363,418 |
13 Jan 2023 | 2.1500 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 528,574 |
12 Jan 2023 | 2.0500 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 1,313,503 |
11 Jan 2023 | 2.1500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 472,075 |
10 Jan 2023 | 2.2500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 1,676,284 |
09 Jan 2023 | 2.2750 | 2.2900 | 2.1500 | 2.2500 | 2.2500 | 449,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |