Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 2.3100 | 2.3900 | 2.2500 | 2.3500 | 2.3500 | 131,665 |
01 Jun 2023 | 2.4600 | 2.5300 | 2.2600 | 2.3000 | 2.3000 | 144,800 |
31 May 2023 | 2.1400 | 2.2200 | 2.1100 | 2.1800 | 2.1800 | 62,500 |
30 May 2023 | 2.0700 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 35,800 |
26 May 2023 | 2.1400 | 2.1400 | 2.0100 | 2.0700 | 2.0700 | 96,400 |
25 May 2023 | 2.2700 | 2.2700 | 2.0800 | 2.1000 | 2.1000 | 56,000 |
24 May 2023 | 2.2300 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 80,800 |
23 May 2023 | 2.1100 | 2.2000 | 2.0500 | 2.1600 | 2.1600 | 34,500 |
22 May 2023 | 2.0000 | 2.1600 | 2.0000 | 2.1100 | 2.1100 | 38,500 |
19 May 2023 | 2.0200 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 52,700 |
18 May 2023 | 2.1200 | 2.1500 | 2.0950 | 2.1000 | 2.1000 | 12,800 |
17 May 2023 | 2.1600 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 15,600 |
16 May 2023 | 2.1100 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 28,400 |
15 May 2023 | 2.0700 | 2.1600 | 2.0200 | 2.1000 | 2.1000 | 63,900 |
12 May 2023 | 2.1300 | 2.1300 | 2.0800 | 2.0900 | 2.0900 | 36,000 |
11 May 2023 | 2.1200 | 2.1500 | 2.0900 | 2.1100 | 2.1100 | 76,700 |
10 May 2023 | 2.1700 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 105,300 |
09 May 2023 | 2.1100 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 40,200 |
08 May 2023 | 2.1300 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 109,800 |
05 May 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0850 | 2.0850 | 201,300 |
04 May 2023 | 1.8200 | 2.0900 | 1.7800 | 2.0600 | 2.0600 | 174,900 |
03 May 2023 | 1.8400 | 1.9200 | 1.7800 | 1.8500 | 1.8500 | 173,100 |
02 May 2023 | 1.9900 | 1.9900 | 1.8200 | 1.8800 | 1.8800 | 46,400 |
01 May 2023 | 1.9400 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 58,100 |
28 Apr 2023 | 1.8800 | 1.9450 | 1.8100 | 1.9400 | 1.9400 | 189,200 |
27 Apr 2023 | 2.0400 | 2.0400 | 1.8300 | 1.8800 | 1.8800 | 63,800 |
26 Apr 2023 | 1.9600 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 19,900 |
25 Apr 2023 | 1.9700 | 2.0800 | 1.9200 | 1.9200 | 1.9200 | 93,100 |
24 Apr 2023 | 2.0900 | 2.1800 | 2.0600 | 2.0900 | 2.0900 | 67,100 |
21 Apr 2023 | 2.1800 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 22,800 |
20 Apr 2023 | 2.1300 | 2.2000 | 2.1300 | 2.1700 | 2.1700 | 31,700 |
19 Apr 2023 | 2.1800 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 36,200 |
18 Apr 2023 | 2.2100 | 2.2600 | 2.1500 | 2.2050 | 2.2050 | 52,900 |
17 Apr 2023 | 2.2500 | 2.2500 | 2.1100 | 2.2000 | 2.2000 | 80,400 |
14 Apr 2023 | 2.2900 | 2.3240 | 2.1760 | 2.2400 | 2.2400 | 25,200 |
13 Apr 2023 | 2.2500 | 2.3500 | 2.2400 | 2.2900 | 2.2900 | 71,100 |
12 Apr 2023 | 2.1400 | 2.2200 | 2.1400 | 2.1900 | 2.1900 | 100,200 |
11 Apr 2023 | 2.1000 | 2.2600 | 2.1000 | 2.1500 | 2.1500 | 94,700 |
10 Apr 2023 | 2.2300 | 2.3200 | 2.1500 | 2.1500 | 2.1500 | 34,500 |
06 Apr 2023 | 2.2600 | 2.2780 | 2.2000 | 2.2500 | 2.2500 | 13,000 |
05 Apr 2023 | 2.2000 | 2.3500 | 2.1910 | 2.2500 | 2.2500 | 16,400 |
04 Apr 2023 | 2.2700 | 2.3200 | 2.2000 | 2.2350 | 2.2350 | 23,000 |
03 Apr 2023 | 2.3200 | 2.3300 | 2.1800 | 2.2600 | 2.2600 | 16,700 |
31 Mar 2023 | 2.3800 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 12,300 |
30 Mar 2023 | 2.4300 | 2.4300 | 2.3150 | 2.3800 | 2.3800 | 46,700 |
29 Mar 2023 | 2.3300 | 2.4500 | 2.2600 | 2.3900 | 2.3900 | 103,600 |
28 Mar 2023 | 2.2500 | 2.3100 | 2.1900 | 2.3100 | 2.3100 | 53,800 |
27 Mar 2023 | 2.2000 | 2.2900 | 2.1800 | 2.2300 | 2.2300 | 164,900 |
24 Mar 2023 | 2.1600 | 2.2300 | 2.1600 | 2.2200 | 2.2200 | 86,600 |
23 Mar 2023 | 2.1700 | 2.2000 | 2.0420 | 2.1900 | 2.1900 | 1,018,100 |
22 Mar 2023 | 2.1900 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 34,500 |
21 Mar 2023 | 2.2000 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 43,800 |
20 Mar 2023 | 2.2400 | 2.3100 | 2.1100 | 2.1600 | 2.1600 | 81,400 |
17 Mar 2023 | 2.3000 | 2.4000 | 2.2000 | 2.2200 | 2.2200 | 109,200 |
16 Mar 2023 | 2.3000 | 2.4400 | 2.1800 | 2.3100 | 2.3100 | 48,200 |
15 Mar 2023 | 2.1900 | 2.3500 | 2.1500 | 2.3000 | 2.3000 | 47,300 |
14 Mar 2023 | 2.2500 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 34,200 |
13 Mar 2023 | 2.2600 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 70,200 |
10 Mar 2023 | 2.3400 | 2.3400 | 2.2200 | 2.2400 | 2.2400 | 71,100 |
09 Mar 2023 | 2.4100 | 2.4200 | 2.2700 | 2.3500 | 2.3500 | 36,200 |
08 Mar 2023 | 2.4100 | 2.4500 | 2.3780 | 2.4000 | 2.4000 | 37,100 |
07 Mar 2023 | 2.3900 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 8,800 |
06 Mar 2023 | 2.4200 | 2.4650 | 2.3600 | 2.3900 | 2.3900 | 37,400 |
03 Mar 2023 | 2.3300 | 2.4400 | 2.3000 | 2.4000 | 2.4000 | 79,300 |
02 Mar 2023 | 2.3900 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 34,300 |
01 Mar 2023 | 2.2700 | 2.4600 | 2.2550 | 2.3900 | 2.3900 | 43,300 |
28 Feb 2023 | 2.2400 | 2.3000 | 2.2400 | 2.2900 | 2.2900 | 235,800 |
27 Feb 2023 | 2.2800 | 2.3300 | 2.1600 | 2.2400 | 2.2400 | 19,800 |
24 Feb 2023 | 2.2900 | 2.3500 | 2.2400 | 2.2400 | 2.2400 | 18,400 |
23 Feb 2023 | 2.3300 | 2.3900 | 2.2200 | 2.3600 | 2.3600 | 17,100 |
22 Feb 2023 | 2.2700 | 2.3300 | 2.2700 | 2.3300 | 2.3300 | 29,400 |
21 Feb 2023 | 2.3000 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 45,900 |
17 Feb 2023 | 2.3400 | 2.4060 | 2.2700 | 2.3700 | 2.3700 | 35,700 |
16 Feb 2023 | 2.3100 | 2.4200 | 2.2850 | 2.3100 | 2.3100 | 24,300 |
15 Feb 2023 | 2.2700 | 2.3700 | 2.2500 | 2.3100 | 2.3100 | 36,800 |
14 Feb 2023 | 2.3900 | 2.3900 | 2.2000 | 2.3100 | 2.3100 | 53,400 |
13 Feb 2023 | 2.4600 | 2.4600 | 2.3300 | 2.3900 | 2.3900 | 59,200 |
10 Feb 2023 | 2.4200 | 2.4700 | 2.3450 | 2.3500 | 2.3500 | 38,800 |
09 Feb 2023 | 2.4400 | 2.5000 | 2.3600 | 2.4700 | 2.4700 | 58,700 |
08 Feb 2023 | 2.3800 | 2.5300 | 2.3000 | 2.3800 | 2.3800 | 1,464,700 |
07 Feb 2023 | 2.4000 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 27,300 |
06 Feb 2023 | 2.4100 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | 186,300 |
03 Feb 2023 | 2.4700 | 2.5400 | 2.3610 | 2.4300 | 2.4300 | 86,400 |
02 Feb 2023 | 2.4500 | 2.5100 | 2.3200 | 2.4800 | 2.4800 | 182,100 |
01 Feb 2023 | 2.5200 | 2.5200 | 2.3600 | 2.4900 | 2.4900 | 50,600 |
31 Jan 2023 | 2.3600 | 2.4800 | 2.3200 | 2.4800 | 2.4800 | 104,700 |
30 Jan 2023 | 2.3700 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 57,700 |
27 Jan 2023 | 2.4200 | 2.4200 | 2.2800 | 2.3600 | 2.3600 | 130,800 |
26 Jan 2023 | 2.5900 | 2.5900 | 2.2700 | 2.4000 | 2.4000 | 1,717,400 |
25 Jan 2023 | 2.2000 | 2.4100 | 2.2000 | 2.3400 | 2.3400 | 66,700 |
24 Jan 2023 | 2.3500 | 2.4100 | 2.2100 | 2.2700 | 2.2700 | 72,800 |
23 Jan 2023 | 2.4100 | 2.4500 | 2.3100 | 2.3500 | 2.3500 | 76,900 |
20 Jan 2023 | 2.1700 | 2.4300 | 2.1700 | 2.4100 | 2.4100 | 120,700 |
19 Jan 2023 | 2.3200 | 2.4400 | 2.1200 | 2.1500 | 2.1500 | 73,700 |
18 Jan 2023 | 2.4500 | 2.4500 | 2.2200 | 2.3300 | 2.3300 | 73,300 |
17 Jan 2023 | 2.4000 | 2.5300 | 2.3170 | 2.3500 | 2.3500 | 122,200 |
13 Jan 2023 | 2.4000 | 2.5300 | 2.3500 | 2.4500 | 2.4500 | 591,000 |
12 Jan 2023 | 2.3100 | 2.4520 | 2.1900 | 2.4000 | 2.4000 | 671,300 |
11 Jan 2023 | 2.1900 | 2.2990 | 2.1710 | 2.2400 | 2.2400 | 78,900 |
10 Jan 2023 | 2.1600 | 2.2800 | 2.0800 | 2.1900 | 2.1900 | 116,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |