Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 2.0300 | 2.1000 | 1.8340 | 2.0800 | 2.0800 | 4,210,900 |
25 May 2023 | 2.1200 | 2.1500 | 2.0200 | 2.0400 | 2.0400 | 2,998,200 |
24 May 2023 | 2.1100 | 2.1500 | 2.0100 | 2.0900 | 2.0900 | 4,936,000 |
23 May 2023 | 2.0300 | 2.2000 | 2.0200 | 2.1600 | 2.1600 | 3,018,700 |
22 May 2023 | 1.9300 | 2.0700 | 1.9300 | 2.0600 | 2.0600 | 5,132,700 |
19 May 2023 | 2.0300 | 2.0400 | 1.9200 | 1.9400 | 1.9400 | 1,700,200 |
18 May 2023 | 1.9900 | 2.0800 | 1.9700 | 2.0300 | 2.0300 | 4,391,000 |
17 May 2023 | 1.9600 | 2.0000 | 1.9150 | 1.9800 | 1.9800 | 2,044,200 |
16 May 2023 | 2.0300 | 2.0500 | 1.9100 | 1.9300 | 1.9300 | 1,824,500 |
15 May 2023 | 2.0300 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 1,977,300 |
12 May 2023 | 2.1200 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 2,217,100 |
11 May 2023 | 2.1200 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 1,459,300 |
10 May 2023 | 2.1800 | 2.2100 | 2.0900 | 2.1100 | 2.1100 | 1,484,100 |
09 May 2023 | 2.0900 | 2.1900 | 2.0800 | 2.1600 | 2.1600 | 995,000 |
08 May 2023 | 2.0800 | 2.1700 | 2.0600 | 2.1600 | 2.1600 | 1,354,000 |
05 May 2023 | 2.0500 | 2.1100 | 2.0350 | 2.1100 | 2.1100 | 1,472,400 |
04 May 2023 | 1.9700 | 2.0250 | 1.9400 | 2.0200 | 2.0200 | 1,012,300 |
03 May 2023 | 1.9200 | 2.0550 | 1.9000 | 2.0000 | 2.0000 | 1,647,400 |
02 May 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 1,559,700 |
01 May 2023 | 1.9500 | 2.0200 | 1.9300 | 2.0200 | 2.0200 | 1,278,900 |
28 Apr 2023 | 1.8500 | 1.9900 | 1.8250 | 1.9700 | 1.9700 | 1,349,100 |
27 Apr 2023 | 1.9000 | 1.9050 | 1.7400 | 1.8800 | 1.8800 | 3,047,500 |
26 Apr 2023 | 1.9800 | 2.0000 | 1.8400 | 1.8700 | 1.8700 | 2,016,400 |
25 Apr 2023 | 2.0000 | 2.0300 | 1.9550 | 1.9700 | 1.9700 | 1,474,700 |
24 Apr 2023 | 2.1000 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 2,103,100 |
21 Apr 2023 | 2.0400 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 1,214,400 |
20 Apr 2023 | 2.0700 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 1,088,700 |
19 Apr 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 1,373,400 |
18 Apr 2023 | 2.1300 | 2.1300 | 2.0300 | 2.0600 | 2.0600 | 2,002,600 |
17 Apr 2023 | 2.2100 | 2.2600 | 2.0600 | 2.0900 | 2.0900 | 2,342,800 |
14 Apr 2023 | 2.2800 | 2.3000 | 2.1900 | 2.2000 | 2.2000 | 948,000 |
13 Apr 2023 | 2.2200 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 966,300 |
12 Apr 2023 | 2.2000 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 1,246,200 |
11 Apr 2023 | 2.2600 | 2.3200 | 2.1800 | 2.1900 | 2.1900 | 1,620,500 |
10 Apr 2023 | 2.2400 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 1,190,500 |
06 Apr 2023 | 2.2400 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 780,200 |
05 Apr 2023 | 2.2400 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 990,800 |
04 Apr 2023 | 2.2800 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 980,300 |
03 Apr 2023 | 2.2800 | 2.3000 | 2.2200 | 2.2600 | 2.2600 | 1,184,900 |
31 Mar 2023 | 2.2700 | 2.3000 | 2.2300 | 2.2800 | 2.2800 | 1,519,800 |
30 Mar 2023 | 2.2600 | 2.2900 | 2.2150 | 2.2500 | 2.2500 | 942,400 |
29 Mar 2023 | 2.2200 | 2.2700 | 2.1800 | 2.2500 | 2.2500 | 1,252,000 |
28 Mar 2023 | 2.2300 | 2.2550 | 2.1700 | 2.1800 | 2.1800 | 814,600 |
27 Mar 2023 | 2.2300 | 2.2750 | 2.2200 | 2.2500 | 2.2500 | 1,028,500 |
24 Mar 2023 | 2.1600 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 1,177,300 |
23 Mar 2023 | 2.2000 | 2.2700 | 2.1600 | 2.1900 | 2.1900 | 1,505,600 |
22 Mar 2023 | 2.2600 | 2.2900 | 2.1700 | 2.1900 | 2.1900 | 1,595,400 |
21 Mar 2023 | 2.2000 | 2.3000 | 2.1700 | 2.2800 | 2.2800 | 1,386,800 |
20 Mar 2023 | 2.2700 | 2.2700 | 2.1400 | 2.1600 | 2.1600 | 2,249,200 |
17 Mar 2023 | 2.3000 | 2.3200 | 2.2250 | 2.2900 | 2.2900 | 2,519,200 |
16 Mar 2023 | 2.2500 | 2.3550 | 2.2200 | 2.3300 | 2.3300 | 1,601,600 |
15 Mar 2023 | 2.2400 | 2.3350 | 2.1800 | 2.2900 | 2.2900 | 3,112,200 |
14 Mar 2023 | 2.3400 | 2.3900 | 2.2100 | 2.2300 | 2.2300 | 2,394,200 |
13 Mar 2023 | 2.2000 | 2.3800 | 2.1900 | 2.3100 | 2.3100 | 2,286,300 |
10 Mar 2023 | 2.2700 | 2.3100 | 2.1950 | 2.2500 | 2.2500 | 1,663,200 |
09 Mar 2023 | 2.3600 | 2.3900 | 2.2500 | 2.2600 | 2.2600 | 1,566,900 |
08 Mar 2023 | 2.3900 | 2.4200 | 2.3100 | 2.3300 | 2.3300 | 1,456,500 |
07 Mar 2023 | 2.4600 | 2.5200 | 2.3800 | 2.3900 | 2.3900 | 1,850,200 |
06 Mar 2023 | 2.5400 | 2.6000 | 2.4200 | 2.4300 | 2.4300 | 2,475,800 |
03 Mar 2023 | 2.4000 | 2.5700 | 2.3820 | 2.5500 | 2.5500 | 2,193,400 |
02 Mar 2023 | 2.2800 | 2.4000 | 2.2400 | 2.3800 | 2.3800 | 2,527,700 |
01 Mar 2023 | 2.4300 | 2.4800 | 2.3000 | 2.3300 | 2.3300 | 3,062,600 |
28 Feb 2023 | 2.5400 | 2.5800 | 2.4850 | 2.5100 | 2.5100 | 2,156,200 |
27 Feb 2023 | 2.5300 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 1,280,200 |
24 Feb 2023 | 2.5100 | 2.5700 | 2.4800 | 2.5000 | 2.5000 | 1,419,800 |
23 Feb 2023 | 2.6900 | 2.7200 | 2.5300 | 2.5900 | 2.5900 | 1,765,800 |
22 Feb 2023 | 2.5900 | 2.6800 | 2.5500 | 2.6750 | 2.6750 | 1,722,200 |
21 Feb 2023 | 2.6000 | 2.6800 | 2.4900 | 2.5700 | 2.5700 | 3,440,500 |
17 Feb 2023 | 2.8400 | 2.8800 | 2.7400 | 2.8700 | 2.8700 | 1,296,400 |
16 Feb 2023 | 2.8200 | 2.9100 | 2.7600 | 2.8500 | 2.8500 | 1,858,300 |
15 Feb 2023 | 2.7100 | 2.9060 | 2.7000 | 2.8700 | 2.8700 | 2,960,600 |
14 Feb 2023 | 2.7500 | 2.7900 | 2.6700 | 2.7500 | 2.7500 | 2,203,700 |
13 Feb 2023 | 2.6400 | 2.8000 | 2.6200 | 2.7500 | 2.7500 | 2,835,700 |
10 Feb 2023 | 2.7000 | 2.8000 | 2.5300 | 2.6000 | 2.6000 | 3,830,800 |
09 Feb 2023 | 2.8300 | 2.9900 | 2.6500 | 2.7200 | 2.7200 | 7,395,100 |
08 Feb 2023 | 2.5100 | 2.5800 | 2.4710 | 2.5200 | 2.5200 | 2,313,600 |
07 Feb 2023 | 2.6000 | 2.6300 | 2.4200 | 2.5300 | 2.5300 | 2,689,200 |
06 Feb 2023 | 2.6400 | 2.6600 | 2.5200 | 2.6000 | 2.6000 | 2,249,800 |
03 Feb 2023 | 2.7400 | 2.8000 | 2.6400 | 2.6900 | 2.6900 | 2,344,500 |
02 Feb 2023 | 2.6300 | 2.7900 | 2.6300 | 2.7500 | 2.7500 | 3,315,400 |
01 Feb 2023 | 2.4900 | 2.5900 | 2.3950 | 2.5600 | 2.5600 | 1,857,000 |
31 Jan 2023 | 2.4400 | 2.5100 | 2.4050 | 2.5000 | 2.5000 | 1,532,100 |
30 Jan 2023 | 2.4800 | 2.5100 | 2.3800 | 2.4300 | 2.4300 | 1,410,800 |
27 Jan 2023 | 2.4000 | 2.5200 | 2.3800 | 2.5100 | 2.5100 | 1,587,200 |
26 Jan 2023 | 2.4000 | 2.4600 | 2.3450 | 2.4200 | 2.4200 | 1,140,300 |
25 Jan 2023 | 2.4200 | 2.4200 | 2.2800 | 2.3600 | 2.3600 | 2,466,100 |
24 Jan 2023 | 2.4700 | 2.5300 | 2.4050 | 2.4300 | 2.4300 | 1,155,700 |
23 Jan 2023 | 2.4500 | 2.5100 | 2.4050 | 2.4900 | 2.4900 | 1,791,100 |
20 Jan 2023 | 2.4200 | 2.4600 | 2.3300 | 2.4500 | 2.4500 | 1,497,400 |
19 Jan 2023 | 2.3050 | 2.4600 | 2.2910 | 2.3500 | 2.3500 | 2,135,200 |
18 Jan 2023 | 2.5500 | 2.5900 | 2.3530 | 2.3600 | 2.3600 | 2,009,500 |
17 Jan 2023 | 2.4250 | 2.5380 | 2.3600 | 2.5200 | 2.5200 | 2,093,200 |
13 Jan 2023 | 2.3200 | 2.4300 | 2.2800 | 2.4200 | 2.4200 | 1,804,100 |
12 Jan 2023 | 2.3400 | 2.4050 | 2.2100 | 2.3900 | 2.3900 | 2,352,200 |
11 Jan 2023 | 2.2100 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 2,826,200 |
10 Jan 2023 | 2.0900 | 2.2200 | 2.0700 | 2.1900 | 2.1900 | 2,532,200 |
09 Jan 2023 | 2.0900 | 2.2080 | 2.0900 | 2.1000 | 2.1000 | 2,350,400 |
06 Jan 2023 | 2.0900 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 1,641,600 |
05 Jan 2023 | 2.1500 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 1,768,200 |
04 Jan 2023 | 2.1300 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 5,381,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |