Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 3.0900 | 3.2000 | 2.9800 | 3.0900 | 3.0900 | 35,603 |
01 June 2023 | 3.1000 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 35,444 |
31 May 2023 | 3.2200 | 3.2400 | 3.0900 | 3.1500 | 3.1500 | 24,967 |
30 May 2023 | 3.1600 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 6,219 |
29 May 2023 | 3.1900 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 17,348 |
26 May 2023 | 3.1900 | 3.2400 | 3.0700 | 3.1700 | 3.1700 | 9,957 |
25 May 2023 | 3.1200 | 3.1900 | 3.0700 | 3.1700 | 3.1700 | 29,633 |
24 May 2023 | 3.2100 | 3.2500 | 3.1200 | 3.1700 | 3.1700 | 23,446 |
23 May 2023 | 3.2200 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 25,768 |
22 May 2023 | 3.2600 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 33,341 |
19 May 2023 | 3.2100 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 44,812 |
18 May 2023 | 3.1800 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 40,587 |
17 May 2023 | 3.2550 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 56,544 |
16 May 2023 | 3.2900 | 3.3400 | 3.2200 | 3.2700 | 3.2700 | 42,782 |
15 May 2023 | 3.3900 | 3.5500 | 3.1900 | 3.3100 | 3.3100 | 89,150 |
12 May 2023 | 3.6000 | 3.7800 | 3.3900 | 3.4900 | 3.4900 | 53,431 |
11 May 2023 | 3.6500 | 3.8000 | 3.5000 | 3.7100 | 3.7100 | 135,349 |
10 May 2023 | 3.4900 | 3.6900 | 3.3800 | 3.6000 | 3.6000 | 31,165 |
09 May 2023 | 3.5100 | 3.5300 | 3.3000 | 3.4400 | 3.4400 | 20,581 |
08 May 2023 | 3.4500 | 3.5400 | 3.4300 | 3.4800 | 3.4800 | 42,382 |
05 May 2023 | 3.4100 | 3.6000 | 3.3500 | 3.4200 | 3.4200 | 33,497 |
04 May 2023 | 3.6000 | 3.6400 | 3.4000 | 3.5000 | 3.5000 | 29,122 |
03 May 2023 | 3.5300 | 3.5800 | 3.4800 | 3.5100 | 3.5100 | 14,192 |
02 May 2023 | 3.4400 | 3.5800 | 3.4300 | 3.5000 | 3.5000 | 8,168 |
01 May 2023 | 3.7400 | 3.7400 | 3.4800 | 3.5200 | 3.5200 | 19,573 |
28 Apr 2023 | 3.5700 | 3.6400 | 3.4500 | 3.4900 | 3.4900 | 18,484 |
27 Apr 2023 | 3.6450 | 3.7800 | 3.5300 | 3.5600 | 3.5600 | 21,652 |
26 Apr 2023 | 3.6900 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 18,984 |
24 Apr 2023 | 3.6450 | 3.7400 | 3.5500 | 3.6500 | 3.6500 | 23,838 |
21 Apr 2023 | 3.7000 | 3.8200 | 3.6200 | 3.6700 | 3.6700 | 34,764 |
20 Apr 2023 | 3.7400 | 3.7400 | 3.5600 | 3.6600 | 3.6600 | 24,242 |
19 Apr 2023 | 3.6300 | 3.7600 | 3.5900 | 3.7300 | 3.7300 | 38,970 |
18 Apr 2023 | 3.6550 | 3.7700 | 3.5600 | 3.6750 | 3.6750 | 63,282 |
17 Apr 2023 | 3.6650 | 3.6650 | 3.4700 | 3.6300 | 3.6300 | 31,860 |
14 Apr 2023 | 3.6800 | 3.7000 | 3.5500 | 3.6900 | 3.6900 | 9,375 |
13 Apr 2023 | 3.5700 | 3.7400 | 3.4600 | 3.7300 | 3.7300 | 75,444 |
12 Apr 2023 | 3.5100 | 3.6600 | 3.4600 | 3.5300 | 3.5300 | 37,393 |
11 Apr 2023 | 3.6300 | 3.7100 | 3.5300 | 3.5900 | 3.5900 | 45,866 |
06 Apr 2023 | 3.7600 | 3.8300 | 3.5900 | 3.6500 | 3.6500 | 29,995 |
05 Apr 2023 | 3.8000 | 3.8800 | 3.6000 | 3.7000 | 3.7000 | 61,408 |
04 Apr 2023 | 3.8150 | 3.8300 | 3.6900 | 3.7700 | 3.7700 | 25,382 |
03 Apr 2023 | 3.9200 | 3.9200 | 3.7000 | 3.8100 | 3.8100 | 29,459 |
31 Mar 2023 | 3.9000 | 3.9600 | 3.7500 | 3.8200 | 3.8200 | 57,281 |
30 Mar 2023 | 3.7850 | 3.9000 | 3.6900 | 3.8200 | 3.8200 | 59,741 |
29 Mar 2023 | 3.7600 | 3.8700 | 3.6200 | 3.7550 | 3.7550 | 65,827 |
28 Mar 2023 | 3.6900 | 3.8000 | 3.6400 | 3.7100 | 3.7100 | 16,100 |
27 Mar 2023 | 3.7800 | 3.7900 | 3.6900 | 3.7400 | 3.7400 | 17,817 |
24 Mar 2023 | 3.7600 | 3.8600 | 3.7000 | 3.8500 | 3.8500 | 210,477 |
23 Mar 2023 | 3.6800 | 3.8700 | 3.6700 | 3.8500 | 3.8500 | 27,765 |
22 Mar 2023 | 3.6900 | 3.7500 | 3.6500 | 3.7100 | 3.7100 | 74,408 |
21 Mar 2023 | 3.6800 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | 18,792 |
20 Mar 2023 | 3.5850 | 3.7900 | 3.5850 | 3.7200 | 3.7200 | 88,984 |
17 Mar 2023 | 3.4400 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 236,315 |
16 Mar 2023 | 3.4400 | 3.4900 | 3.3900 | 3.4500 | 3.4500 | 60,376 |
15 Mar 2023 | 3.6600 | 3.6600 | 3.5300 | 3.5900 | 3.5900 | 414,358 |
14 Mar 2023 | 3.7500 | 3.7600 | 3.5400 | 3.5500 | 3.5500 | 56,889 |
13 Mar 2023 | 3.7700 | 3.7800 | 3.5100 | 3.6600 | 3.6600 | 144,558 |
10 Mar 2023 | 3.6500 | 3.7900 | 3.6450 | 3.7600 | 3.7600 | 536,697 |
09 Mar 2023 | 3.6300 | 3.8750 | 3.5700 | 3.8450 | 3.8450 | 190,742 |
08 Mar 2023 | 3.4100 | 3.6300 | 3.4100 | 3.6100 | 3.6100 | 156,198 |
07 Mar 2023 | 3.5100 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 115,344 |
06 Mar 2023 | 3.4500 | 3.5700 | 3.4200 | 3.5500 | 3.5500 | 115,937 |
03 Mar 2023 | 3.3000 | 3.4100 | 3.2850 | 3.4000 | 3.4000 | 59,184 |
02 Mar 2023 | 3.1800 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 31,547 |
01 Mar 2023 | 3.0400 | 3.2700 | 3.0400 | 3.2700 | 3.2700 | 39,735 |
28 Feb 2023 | 2.9400 | 3.1000 | 2.9400 | 3.0700 | 3.0700 | 53,427 |
27 Feb 2023 | 3.0600 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 51,709 |
24 Feb 2023 | 3.1900 | 3.2000 | 3.1500 | 3.1950 | 3.1950 | 93,960 |
23 Feb 2023 | 3.2400 | 3.2400 | 3.1750 | 3.1950 | 3.1950 | 27,140 |
22 Feb 2023 | 3.1500 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 526,456 |
21 Feb 2023 | 3.2100 | 3.3250 | 3.2100 | 3.2600 | 3.2600 | 83,548 |
20 Feb 2023 | 3.1200 | 3.2400 | 3.1100 | 3.2400 | 3.2400 | 36,286 |
17 Feb 2023 | 3.1600 | 3.2400 | 3.1400 | 3.1600 | 3.1600 | 790,109 |
16 Feb 2023 | 3.2000 | 3.3400 | 3.2000 | 3.2700 | 3.2700 | 121,162 |
15 Feb 2023 | 3.2500 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 432,186 |
14 Feb 2023 | 3.2900 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 115,662 |
13 Feb 2023 | 3.2900 | 3.4000 | 3.2900 | 3.3800 | 3.3800 | 54,473 |
10 Feb 2023 | 3.4000 | 3.4900 | 3.3700 | 3.4050 | 3.4050 | 108,437 |
09 Feb 2023 | 3.3700 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 197,452 |
08 Feb 2023 | 3.1000 | 3.4500 | 3.1000 | 3.4400 | 3.4400 | 683,607 |
07 Feb 2023 | 3.0600 | 3.1200 | 3.0300 | 3.1100 | 3.1100 | 44,177 |
06 Feb 2023 | 3.0700 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 114,731 |
03 Feb 2023 | 3.2800 | 3.2800 | 2.9400 | 3.1200 | 3.1200 | 86,933 |
02 Feb 2023 | 3.2100 | 3.3100 | 3.1700 | 3.2900 | 3.2900 | 66,466 |
01 Feb 2023 | 3.2000 | 3.3000 | 3.1800 | 3.2800 | 3.2800 | 31,542 |
31 Jan 2023 | 3.1600 | 3.2000 | 3.1250 | 3.1400 | 3.1400 | 95,889 |
30 Jan 2023 | 3.1100 | 3.2200 | 3.1100 | 3.1800 | 3.1800 | 208,040 |
27 Jan 2023 | 3.2800 | 3.2800 | 3.1600 | 3.2000 | 3.2000 | 21,617 |
25 Jan 2023 | 3.2900 | 3.3400 | 3.2700 | 3.3300 | 3.3300 | 99,173 |
24 Jan 2023 | 3.2800 | 3.4200 | 3.2700 | 3.3800 | 3.3800 | 47,240 |
23 Jan 2023 | 3.3000 | 3.3700 | 3.3000 | 3.3200 | 3.3200 | 7,445 |
20 Jan 2023 | 3.3300 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 108,105 |
19 Jan 2023 | 3.2100 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 12,479 |
18 Jan 2023 | 3.2450 | 3.3100 | 3.1900 | 3.2800 | 3.2800 | 71,496 |
17 Jan 2023 | 3.3700 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 58,464 |
16 Jan 2023 | 3.3200 | 3.5100 | 3.3150 | 3.5000 | 3.5000 | 77,198 |
13 Jan 2023 | 3.2300 | 3.3400 | 3.1900 | 3.3250 | 3.3250 | 30,911 |
12 Jan 2023 | 3.2800 | 3.3500 | 3.1800 | 3.2800 | 3.2800 | 38,681 |
11 Jan 2023 | 3.1500 | 3.1900 | 3.1100 | 3.1600 | 3.1600 | 4,285 |
10 Jan 2023 | 3.1700 | 3.1700 | 3.1000 | 3.1300 | 3.1300 | 15,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |