Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 1.9500 | 1.9850 | 1.9150 | 1.9850 | 1.9850 | 12,053 |
02 June 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1 |
01 June 2023 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
31 May 2023 | 1.9350 | 1.9550 | 1.9150 | 1.9550 | 1.9550 | 17,109 |
30 May 2023 | 1.9500 | 1.9550 | 1.9500 | 1.9550 | 1.9550 | 552 |
29 May 2023 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 3,329 |
26 May 2023 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 241 |
25 May 2023 | 1.9050 | 1.9350 | 1.9050 | 1.9050 | 1.9050 | 1,116 |
24 May 2023 | 1.9100 | 1.9100 | 1.8750 | 1.8900 | 1.8900 | 11,637 |
23 May 2023 | 1.9750 | 1.9850 | 1.8950 | 1.9350 | 1.9350 | 13,537 |
22 May 2023 | 1.9900 | 1.9950 | 1.9600 | 1.9600 | 1.9600 | 5,760 |
19 May 2023 | 2.0100 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 15,434 |
18 May 2023 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 59,382 |
17 May 2023 | 2.0000 | 2.0200 | 1.9800 | 1.9950 | 1.9950 | 32,248 |
16 May 2023 | 2.0100 | 2.0300 | 1.9450 | 2.0200 | 2.0200 | 39,933 |
15 May 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 38,222 |
12 May 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 57,087 |
11 May 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 13,283 |
10 May 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 6,858 |
09 May 2023 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 29,715 |
08 May 2023 | 1.9550 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 9,449 |
05 May 2023 | 2.0300 | 2.0300 | 1.9850 | 2.0100 | 2.0100 | 45,724 |
04 May 2023 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 10,121 |
03 May 2023 | 2.0700 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 27,839 |
02 May 2023 | 2.1000 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 38,460 |
01 May 2023 | 2.0900 | 2.2500 | 2.0900 | 2.1000 | 2.1000 | 253,593 |
28 Apr 2023 | 1.9600 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 1,475,304 |
27 Apr 2023 | 1.9000 | 1.9450 | 1.8850 | 1.9450 | 1.9450 | 14,874 |
26 Apr 2023 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 13,015 |
24 Apr 2023 | 1.8800 | 1.9500 | 1.8650 | 1.8900 | 1.8900 | 91,820 |
21 Apr 2023 | 1.8900 | 1.8950 | 1.8200 | 1.8650 | 1.8650 | 28,933 |
20 Apr 2023 | 1.8950 | 1.9000 | 1.8550 | 1.8650 | 1.8650 | 20,227 |
19 Apr 2023 | 1.8550 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 11,081 |
18 Apr 2023 | 1.8300 | 1.8550 | 1.8300 | 1.8500 | 1.8500 | 8,184 |
17 Apr 2023 | 1.8300 | 1.8300 | 1.8250 | 1.8250 | 1.8250 | 20,197 |
14 Apr 2023 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 4,494 |
13 Apr 2023 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 7 |
12 Apr 2023 | 1.8250 | 1.8300 | 1.8050 | 1.8250 | 1.8250 | 2,820 |
11 Apr 2023 | 1.8250 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 6,218 |
06 Apr 2023 | 1.8350 | 1.8500 | 1.8250 | 1.8250 | 1.8250 | 2,192 |
05 Apr 2023 | 1.8450 | 1.8500 | 1.8250 | 1.8400 | 1.8400 | 16,283 |
04 Apr 2023 | 1.8500 | 1.8550 | 1.8450 | 1.8450 | 1.8450 | 774 |
03 Apr 2023 | 1.8500 | 1.8500 | 1.8400 | 1.8450 | 1.8450 | 1,766 |
31 Mar 2023 | 1.8950 | 1.8950 | 1.8500 | 1.8500 | 1.8500 | 4,456 |
30 Mar 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 8,677 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 1.8400 | 1.8450 | 1.7450 | 1.8200 | 1.8200 | 37,493 |
27 Mar 2023 | 1.8600 | 1.8900 | 1.8350 | 1.8450 | 1.8450 | 12,022 |
24 Mar 2023 | 1.8350 | 1.8600 | 1.8350 | 1.8600 | 1.8600 | 5,848 |
23 Mar 2023 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 39,748 |
22 Mar 2023 | 1.9200 | 1.9200 | 1.8650 | 1.8700 | 1.8700 | 26,783 |
21 Mar 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 26,320 |
20 Mar 2023 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 18,931 |
17 Mar 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 12,876 |
16 Mar 2023 | 1.9350 | 1.9350 | 1.9150 | 1.9250 | 1.9250 | 12,139 |
15 Mar 2023 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 24,883 |
14 Mar 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,800 |
13 Mar 2023 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 12,399 |
10 Mar 2023 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 8,292 |
09 Mar 2023 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 10,379 |
08 Mar 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 5,433 |
07 Mar 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 9,368 |
06 Mar 2023 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 24,761 |
03 Mar 2023 | 2.0100 | 2.0100 | 1.9850 | 1.9850 | 1.9850 | 18,002 |
02 Mar 2023 | 1.9000 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 53,526 |
01 Mar 2023 | 1.8500 | 1.9250 | 1.8500 | 1.9200 | 1.9200 | 11,349 |
28 Feb 2023 | 1.9350 | 1.9350 | 1.8500 | 1.8650 | 1.8650 | 35,523 |
27 Feb 2023 | 1.9900 | 2.0000 | 1.9300 | 1.9350 | 1.9350 | 21,687 |
24 Feb 2023 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 22,636 |
23 Feb 2023 | 1.9800 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 49,534 |
22 Feb 2023 | 2.0100 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 23,390 |
21 Feb 2023 | 1.9950 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 24,151 |
20 Feb 2023 | 2.0200 | 2.0900 | 1.9950 | 1.9950 | 1.9950 | 6,203 |
17 Feb 2023 | 2.0200 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 19,555 |
16 Feb 2023 | 2.1000 | 2.1100 | 1.9800 | 1.9850 | 1.9850 | 54,566 |
15 Feb 2023 | 2.0600 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 47,211 |
14 Feb 2023 | 2.0000 | 2.0700 | 1.9500 | 2.0500 | 2.0500 | 47,577 |
13 Feb 2023 | 2.0200 | 2.0200 | 1.9200 | 1.9200 | 1.9200 | 10,366 |
10 Feb 2023 | 1.8600 | 2.0200 | 1.8600 | 2.0200 | 2.0200 | 34,751 |
09 Feb 2023 | 2.0700 | 2.0700 | 1.8550 | 1.8600 | 1.8600 | 13,776 |
08 Feb 2023 | 1.9500 | 2.0600 | 1.9350 | 2.0600 | 2.0600 | 2,522 |
07 Feb 2023 | 1.9800 | 1.9850 | 1.9800 | 1.9800 | 1.9800 | 1,468 |
06 Feb 2023 | 1.9850 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 9,236 |
03 Feb 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 21,572 |
02 Feb 2023 | 2.1500 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 25,395 |
01 Feb 2023 | 2.0000 | 2.0900 | 1.9300 | 2.0700 | 2.0700 | 34,413 |
31 Jan 2023 | 2.0400 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 41,523 |
30 Jan 2023 | 1.8600 | 2.2000 | 1.8600 | 2.0400 | 2.0400 | 154,291 |
27 Jan 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 12,148 |
25 Jan 2023 | 1.7800 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 11,591 |
24 Jan 2023 | 1.7700 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 13,076 |
23 Jan 2023 | 1.8200 | 1.8200 | 1.7750 | 1.8050 | 1.8050 | 8,659 |
20 Jan 2023 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 26,969 |
19 Jan 2023 | 1.7400 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 6,462 |
18 Jan 2023 | 1.7300 | 1.8050 | 1.7300 | 1.7300 | 1.7300 | 18,471 |
17 Jan 2023 | 1.8000 | 1.8150 | 1.7000 | 1.7000 | 1.7000 | 5,339 |
16 Jan 2023 | 1.7500 | 1.8150 | 1.7500 | 1.7750 | 1.7750 | 38,008 |
13 Jan 2023 | 1.6400 | 1.7550 | 1.6400 | 1.7500 | 1.7500 | 39,273 |
12 Jan 2023 | 1.7400 | 1.7450 | 1.6400 | 1.7450 | 1.7450 | 6,310 |
11 Jan 2023 | 1.6700 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 8,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |