Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 2.6600 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 109,700 |
30 Mar 2023 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 157,200 |
29 Mar 2023 | 2.6400 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 179,000 |
28 Mar 2023 | 2.5800 | 2.6200 | 2.5600 | 2.5800 | 2.5800 | 168,800 |
27 Mar 2023 | 2.5400 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 114,300 |
24 Mar 2023 | 2.5100 | 2.5200 | 2.4700 | 2.5100 | 2.5100 | 145,700 |
23 Mar 2023 | 2.6400 | 2.6700 | 2.5800 | 2.5900 | 2.5900 | 111,000 |
22 Mar 2023 | 2.5900 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 87,300 |
21 Mar 2023 | 2.6100 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 99,400 |
20 Mar 2023 | 2.5000 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 91,400 |
17 Mar 2023 | 2.4900 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 215,700 |
16 Mar 2023 | 2.4000 | 2.4900 | 2.3700 | 2.4900 | 2.4900 | 394,600 |
15 Mar 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 211,100 |
14 Mar 2023 | 2.7500 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 82,600 |
13 Mar 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7100 | 2.7100 | 126,400 |
10 Mar 2023 | 2.8500 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 86,600 |
09 Mar 2023 | 2.9000 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 122,400 |
08 Mar 2023 | 2.8800 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 89,900 |
07 Mar 2023 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 63,600 |
06 Mar 2023 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 86,300 |
03 Mar 2023 | 2.9400 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 86,500 |
02 Mar 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8700 | 2.8700 | 45,300 |
01 Mar 2023 | 2.9100 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 69,300 |
28 Feb 2023 | 2.9000 | 2.9100 | 2.8900 | 2.8900 | 2.8900 | 72,100 |
27 Feb 2023 | 2.8600 | 2.8700 | 2.8300 | 2.8400 | 2.8400 | 90,700 |
24 Feb 2023 | 2.8300 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 126,200 |
23 Feb 2023 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 69,500 |
22 Feb 2023 | 2.8000 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 62,600 |
21 Feb 2023 | 2.8400 | 2.8500 | 2.8200 | 2.8200 | 2.8200 | 96,800 |
17 Feb 2023 | 2.8600 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | 94,200 |
16 Feb 2023 | 2.8700 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 89,000 |
15 Feb 2023 | 2.8300 | 2.8700 | 2.8300 | 2.8700 | 2.8700 | 71,200 |
14 Feb 2023 | 2.8500 | 2.8700 | 2.8200 | 2.8500 | 2.8500 | 80,300 |
13 Feb 2023 | 2.8200 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 116,300 |
10 Feb 2023 | 2.8100 | 2.8500 | 2.8100 | 2.8200 | 2.8200 | 531,200 |
09 Feb 2023 | 2.8900 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 174,400 |
08 Feb 2023 | 2.8900 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 101,200 |
07 Feb 2023 | 2.8400 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 170,200 |
06 Feb 2023 | 2.8800 | 2.9200 | 2.8700 | 2.8700 | 2.8700 | 80,900 |
03 Feb 2023 | 2.9500 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 169,600 |
02 Feb 2023 | 3.0300 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 119,900 |
01 Feb 2023 | 2.9400 | 2.9900 | 2.9100 | 2.9800 | 2.9800 | 176,400 |
31 Jan 2023 | 2.9200 | 2.9200 | 2.9000 | 2.9100 | 2.9100 | 77,900 |
30 Jan 2023 | 2.9600 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 146,300 |
27 Jan 2023 | 2.9300 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 113,900 |
26 Jan 2023 | 2.9200 | 2.9300 | 2.8900 | 2.9000 | 2.9000 | 84,300 |
25 Jan 2023 | 2.8500 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 124,800 |
24 Jan 2023 | 2.8200 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 109,300 |
23 Jan 2023 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 198,400 |
20 Jan 2023 | 2.7200 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 268,700 |
19 Jan 2023 | 2.7300 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 116,000 |
18 Jan 2023 | 2.8000 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 86,400 |
17 Jan 2023 | 2.7500 | 2.7700 | 2.7300 | 2.7500 | 2.7500 | 203,000 |
13 Jan 2023 | 2.7100 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 189,400 |
12 Jan 2023 | 2.7000 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 165,200 |
11 Jan 2023 | 2.6600 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 60,700 |
10 Jan 2023 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 82,700 |
09 Jan 2023 | 2.6100 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 241,400 |
06 Jan 2023 | 2.5600 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 142,000 |
05 Jan 2023 | 2.5600 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 86,000 |
04 Jan 2023 | 2.5300 | 2.5800 | 2.5300 | 2.5700 | 2.5700 | 204,000 |
03 Jan 2023 | 2.4300 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 299,100 |
30 Dec 2022 | 2.4000 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 153,500 |
29 Dec 2022 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 196,000 |
28 Dec 2022 | 2.4000 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 182,700 |
27 Dec 2022 | 2.3800 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 92,100 |
23 Dec 2022 | 2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 156,600 |
22 Dec 2022 | 2.3800 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 178,300 |
21 Dec 2022 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 262,100 |
20 Dec 2022 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 478,400 |
19 Dec 2022 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 309,100 |
16 Dec 2022 | 2.3800 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 130,700 |
15 Dec 2022 | 2.4400 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 229,000 |
14 Dec 2022 | 2.4900 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 119,400 |
13 Dec 2022 | 2.5500 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 235,300 |
12 Dec 2022 | 2.4500 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 251,500 |
09 Dec 2022 | 2.4600 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 306,600 |
08 Dec 2022 | 2.4200 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 267,300 |
07 Dec 2022 | 2.4800 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 134,500 |
06 Dec 2022 | 2.5500 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 156,100 |
05 Dec 2022 | 2.5800 | 2.5900 | 2.5400 | 2.5500 | 2.5500 | 231,800 |
02 Dec 2022 | 2.5100 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 246,600 |
01 Dec 2022 | 2.5600 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 227,300 |
30 Nov 2022 | 2.5500 | 2.5700 | 2.5100 | 2.5700 | 2.5700 | 151,700 |
29 Nov 2022 | 2.4900 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 197,300 |
28 Nov 2022 | 2.5100 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 314,400 |
25 Nov 2022 | 2.4900 | 2.5300 | 2.4900 | 2.5300 | 2.5300 | 91,700 |
23 Nov 2022 | 2.4600 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 184,100 |
22 Nov 2022 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 182,300 |
21 Nov 2022 | 2.4500 | 2.4700 | 2.4200 | 2.4400 | 2.4400 | 345,200 |
18 Nov 2022 | 2.4900 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 170,500 |
17 Nov 2022 | 2.4900 | 2.5600 | 2.4700 | 2.5200 | 2.5200 | 346,900 |
16 Nov 2022 | 2.6100 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 481,000 |
15 Nov 2022 | 2.4000 | 2.4400 | 2.3500 | 2.3800 | 2.3800 | 2,122,100 |
14 Nov 2022 | 2.4600 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 334,300 |
11 Nov 2022 | 2.4400 | 2.5200 | 2.4400 | 2.5100 | 2.5100 | 279,500 |
10 Nov 2022 | 2.3600 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 254,900 |
09 Nov 2022 | 2.2300 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 211,200 |
08 Nov 2022 | 2.2300 | 2.2900 | 2.2200 | 2.2700 | 2.2700 | 895,100 |
07 Nov 2022 | 2.1800 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 754,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |