Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 2.8100 | 2.9100 | 2.6800 | 2.7400 | 2.7400 | 39,700 |
30 Mar 2023 | 2.7600 | 2.9100 | 2.7500 | 2.8300 | 2.8300 | 46,100 |
29 Mar 2023 | 2.5100 | 2.8100 | 2.5100 | 2.8000 | 2.8000 | 94,400 |
28 Mar 2023 | 2.5500 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 58,800 |
27 Mar 2023 | 2.5500 | 2.6500 | 2.5100 | 2.5200 | 2.5200 | 53,300 |
24 Mar 2023 | 2.5800 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 16,300 |
23 Mar 2023 | 2.6000 | 2.6200 | 2.4400 | 2.5600 | 2.5600 | 48,500 |
22 Mar 2023 | 2.5700 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 25,300 |
21 Mar 2023 | 2.5700 | 2.6600 | 2.5700 | 2.5900 | 2.5900 | 23,400 |
20 Mar 2023 | 2.4600 | 2.6400 | 2.4600 | 2.5700 | 2.5700 | 61,300 |
17 Mar 2023 | 2.3900 | 2.5400 | 2.3900 | 2.5300 | 2.5300 | 111,700 |
16 Mar 2023 | 2.4600 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 83,800 |
15 Mar 2023 | 2.5000 | 2.7500 | 2.4500 | 2.5400 | 2.5400 | 83,500 |
14 Mar 2023 | 2.6200 | 2.7500 | 2.5200 | 2.5200 | 2.5200 | 44,600 |
13 Mar 2023 | 2.7000 | 2.8400 | 2.5200 | 2.6600 | 2.6600 | 51,000 |
10 Mar 2023 | 2.9500 | 3.0500 | 2.7200 | 2.7700 | 2.7700 | 76,900 |
09 Mar 2023 | 3.0800 | 3.1100 | 2.9500 | 2.9900 | 2.9900 | 49,000 |
08 Mar 2023 | 2.8400 | 3.2100 | 2.8300 | 3.0200 | 3.0200 | 108,400 |
07 Mar 2023 | 2.8600 | 2.8900 | 2.8100 | 2.8800 | 2.8800 | 24,800 |
06 Mar 2023 | 2.8000 | 2.9200 | 2.8000 | 2.8000 | 2.8000 | 37,100 |
03 Mar 2023 | 2.6400 | 2.9100 | 2.6200 | 2.8400 | 2.8400 | 97,400 |
02 Mar 2023 | 2.5000 | 2.7400 | 2.5000 | 2.7000 | 2.7000 | 42,800 |
01 Mar 2023 | 2.5600 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 42,900 |
28 Feb 2023 | 2.5200 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 51,700 |
27 Feb 2023 | 2.5000 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 26,600 |
24 Feb 2023 | 2.5100 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 57,000 |
23 Feb 2023 | 2.5000 | 2.5500 | 2.4500 | 2.5100 | 2.5100 | 95,700 |
22 Feb 2023 | 2.5500 | 2.6500 | 2.4800 | 2.5200 | 2.5200 | 131,600 |
21 Feb 2023 | 2.5800 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 122,000 |
17 Feb 2023 | 2.6100 | 2.6900 | 2.5800 | 2.6000 | 2.6000 | 62,500 |
16 Feb 2023 | 2.7900 | 2.7900 | 2.6000 | 2.6600 | 2.6600 | 61,400 |
15 Feb 2023 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 30,200 |
14 Feb 2023 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 22,500 |
13 Feb 2023 | 2.6200 | 2.8100 | 2.6200 | 2.8100 | 2.8100 | 45,400 |
10 Feb 2023 | 2.5800 | 2.7800 | 2.5800 | 2.6700 | 2.6700 | 24,700 |
09 Feb 2023 | 2.6500 | 2.7300 | 2.5500 | 2.5900 | 2.5900 | 83,600 |
08 Feb 2023 | 2.7500 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 34,100 |
07 Feb 2023 | 2.7500 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 25,800 |
06 Feb 2023 | 2.8600 | 2.8700 | 2.7200 | 2.7500 | 2.7500 | 27,100 |
06 Feb 2023 | 0.005 Dividend | |||||
03 Feb 2023 | 2.9100 | 3.0600 | 2.7900 | 2.8100 | 2.8050 | 94,400 |
02 Feb 2023 | 3.0000 | 3.0900 | 2.8800 | 2.9900 | 2.9847 | 76,500 |
01 Feb 2023 | 3.2500 | 3.2500 | 3.0100 | 3.0100 | 3.0046 | 70,900 |
31 Jan 2023 | 3.2400 | 3.2900 | 3.2200 | 3.2400 | 3.2342 | 23,200 |
30 Jan 2023 | 3.2800 | 3.2800 | 3.2000 | 3.2700 | 3.2642 | 38,400 |
27 Jan 2023 | 3.1800 | 3.3100 | 3.1700 | 3.2800 | 3.2742 | 24,600 |
26 Jan 2023 | 3.1000 | 3.2900 | 3.1000 | 3.2800 | 3.2742 | 57,800 |
25 Jan 2023 | 3.1800 | 3.2800 | 3.0000 | 3.0800 | 3.0745 | 30,300 |
24 Jan 2023 | 3.2900 | 3.2900 | 3.2300 | 3.2500 | 3.2442 | 12,700 |
23 Jan 2023 | 3.3000 | 3.3500 | 3.2800 | 3.2900 | 3.2841 | 19,300 |
20 Jan 2023 | 3.2300 | 3.3500 | 3.2000 | 3.3500 | 3.3440 | 21,800 |
19 Jan 2023 | 3.2700 | 3.2900 | 3.2300 | 3.2400 | 3.2342 | 14,100 |
18 Jan 2023 | 3.1800 | 3.2900 | 3.1800 | 3.2700 | 3.2642 | 40,500 |
17 Jan 2023 | 3.1600 | 3.2800 | 3.1600 | 3.2000 | 3.1943 | 44,900 |
13 Jan 2023 | 3.2800 | 3.2900 | 3.2200 | 3.2500 | 3.2442 | 19,900 |
12 Jan 2023 | 3.2400 | 3.3400 | 3.1600 | 3.2500 | 3.2442 | 22,400 |
11 Jan 2023 | 3.2500 | 3.3100 | 3.1400 | 3.2800 | 3.2742 | 18,600 |
10 Jan 2023 | 3.2500 | 3.2800 | 3.2000 | 3.2800 | 3.2742 | 14,900 |
09 Jan 2023 | 3.2600 | 3.3500 | 3.2500 | 3.2500 | 3.2442 | 24,600 |
06 Jan 2023 | 3.3300 | 3.3500 | 3.2700 | 3.3500 | 3.3440 | 21,400 |
05 Jan 2023 | 3.1400 | 3.2900 | 2.9700 | 3.2900 | 3.2841 | 41,500 |
04 Jan 2023 | 3.0200 | 3.1100 | 2.9700 | 3.0700 | 3.0645 | 43,300 |
03 Jan 2023 | 3.0500 | 3.0500 | 2.9500 | 3.0200 | 3.0146 | 38,100 |
30 Dec 2022 | 2.9500 | 3.0100 | 2.8500 | 3.0000 | 2.9947 | 57,100 |
29 Dec 2022 | 2.9000 | 2.9900 | 2.9000 | 2.9600 | 2.9547 | 31,200 |
28 Dec 2022 | 2.8000 | 2.9600 | 2.8000 | 2.9000 | 2.8948 | 49,200 |
27 Dec 2022 | 2.8200 | 2.9600 | 2.7600 | 2.9200 | 2.9148 | 64,400 |
23 Dec 2022 | 2.7300 | 2.8900 | 2.7300 | 2.8500 | 2.8449 | 95,900 |
22 Dec 2022 | 2.8100 | 2.8500 | 2.7800 | 2.8100 | 2.8050 | 82,900 |
21 Dec 2022 | 2.9100 | 2.9900 | 2.7900 | 2.8300 | 2.8250 | 37,200 |
20 Dec 2022 | 2.9800 | 3.0800 | 2.7700 | 2.9100 | 2.9048 | 104,500 |
19 Dec 2022 | 3.1000 | 3.2000 | 3.0600 | 3.0900 | 3.0845 | 47,200 |
16 Dec 2022 | 3.1200 | 3.2400 | 3.1200 | 3.2100 | 3.2043 | 239,800 |
15 Dec 2022 | 3.1900 | 3.2900 | 3.1000 | 3.2600 | 3.2542 | 119,300 |
14 Dec 2022 | 3.1300 | 3.3400 | 3.1300 | 3.2200 | 3.2143 | 124,000 |
13 Dec 2022 | 3.2000 | 3.2400 | 3.1300 | 3.1900 | 3.1843 | 67,600 |
12 Dec 2022 | 3.1100 | 3.2600 | 3.1100 | 3.2300 | 3.2243 | 117,100 |
09 Dec 2022 | 3.1800 | 3.2300 | 3.1200 | 3.2000 | 3.1943 | 106,700 |
08 Dec 2022 | 3.2500 | 3.2500 | 3.1600 | 3.2400 | 3.2342 | 59,900 |
07 Dec 2022 | 3.2400 | 3.2700 | 3.1900 | 3.2500 | 3.2442 | 44,400 |
06 Dec 2022 | 3.1600 | 3.2500 | 3.1600 | 3.2400 | 3.2342 | 62,500 |
05 Dec 2022 | 3.1900 | 3.2800 | 3.1500 | 3.1900 | 3.1843 | 39,700 |
02 Dec 2022 | 3.2300 | 3.2900 | 3.1700 | 3.2800 | 3.2742 | 36,000 |
01 Dec 2022 | 3.2400 | 3.2600 | 3.1700 | 3.2300 | 3.2243 | 33,200 |
30 Nov 2022 | 3.2500 | 3.2900 | 3.1500 | 3.2700 | 3.2642 | 56,500 |
29 Nov 2022 | 3.0500 | 3.2900 | 3.0300 | 3.2500 | 3.2442 | 101,300 |
28 Nov 2022 | 3.1900 | 3.2400 | 3.0300 | 3.1300 | 3.1244 | 92,400 |
25 Nov 2022 | 3.2600 | 3.3300 | 3.2200 | 3.2600 | 3.2542 | 45,000 |
23 Nov 2022 | 3.3200 | 3.3700 | 3.2500 | 3.3100 | 3.3041 | 39,100 |
22 Nov 2022 | 3.3900 | 3.3900 | 3.2900 | 3.3700 | 3.3640 | 51,800 |
21 Nov 2022 | 3.2600 | 3.3500 | 3.1700 | 3.3100 | 3.3041 | 118,500 |
18 Nov 2022 | 3.3200 | 3.3600 | 3.2800 | 3.2800 | 3.2742 | 27,800 |
17 Nov 2022 | 3.3200 | 3.3800 | 3.2500 | 3.3000 | 3.2941 | 240,900 |
16 Nov 2022 | 3.1900 | 3.3500 | 3.1500 | 3.3500 | 3.3440 | 115,900 |
15 Nov 2022 | 3.2600 | 3.3400 | 3.2200 | 3.2600 | 3.2542 | 83,400 |
14 Nov 2022 | 3.2400 | 3.4000 | 3.2000 | 3.2500 | 3.2442 | 74,000 |
11 Nov 2022 | 3.1500 | 3.3000 | 3.1500 | 3.2400 | 3.2342 | 111,500 |
10 Nov 2022 | 3.1900 | 3.3600 | 3.1600 | 3.2300 | 3.2243 | 104,400 |
09 Nov 2022 | 3.2300 | 3.2900 | 3.1600 | 3.2300 | 3.2243 | 95,100 |
08 Nov 2022 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | 3.2442 | 143,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |