Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 1.3900 | 1.6200 | 1.3900 | 1.4800 | 1.4800 | 69,900 |
08 June 2023 | 1.5000 | 1.5000 | 1.3800 | 1.3920 | 1.3920 | 50,000 |
07 June 2023 | 1.5500 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 35,300 |
06 June 2023 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 15,100 |
05 June 2023 | 1.6400 | 1.6550 | 1.5700 | 1.6150 | 1.6150 | 9,100 |
02 June 2023 | 1.7060 | 1.7750 | 1.6400 | 1.6550 | 1.6550 | 7,000 |
01 June 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 13,000 |
31 May 2023 | 1.6700 | 1.7470 | 1.5700 | 1.6600 | 1.6600 | 45,800 |
30 May 2023 | 1.7300 | 1.8100 | 1.6780 | 1.7500 | 1.7500 | 17,400 |
26 May 2023 | 1.7500 | 1.8300 | 1.7500 | 1.7790 | 1.7790 | 8,900 |
25 May 2023 | 1.9000 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 17,000 |
24 May 2023 | 2.0400 | 2.0600 | 1.9200 | 1.9360 | 1.9360 | 6,800 |
23 May 2023 | 2.0300 | 2.1580 | 1.9300 | 1.9300 | 1.9300 | 17,100 |
22 May 2023 | 1.6450 | 1.9500 | 1.5500 | 1.9500 | 1.9500 | 45,900 |
19 May 2023 | 1.7000 | 1.7400 | 1.5500 | 1.6350 | 1.6350 | 43,100 |
18 May 2023 | 1.8300 | 1.8300 | 1.6760 | 1.6800 | 1.6800 | 11,800 |
17 May 2023 | 1.8100 | 1.8650 | 1.7600 | 1.8100 | 1.8100 | 11,200 |
16 May 2023 | 2.0000 | 2.0000 | 1.8200 | 1.8800 | 1.8800 | 11,800 |
15 May 2023 | 1.9420 | 2.1100 | 1.9260 | 1.9260 | 1.9260 | 13,500 |
12 May 2023 | 2.1230 | 2.1230 | 1.9550 | 1.9880 | 1.9880 | 5,200 |
11 May 2023 | 2.1100 | 2.1100 | 1.9700 | 2.0650 | 2.0650 | 2,500 |
10 May 2023 | 2.1900 | 2.1900 | 2.0000 | 2.1200 | 2.1200 | 10,000 |
09 May 2023 | 2.3860 | 2.4000 | 2.2300 | 2.2500 | 2.2500 | 15,100 |
08 May 2023 | 2.3100 | 2.3100 | 2.1200 | 2.2270 | 2.2270 | 5,700 |
05 May 2023 | 2.0650 | 2.4000 | 2.0300 | 2.2200 | 2.2200 | 38,200 |
04 May 2023 | 2.0500 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 12,900 |
03 May 2023 | 1.9500 | 2.1000 | 1.9500 | 2.0300 | 2.0300 | 14,900 |
02 May 2023 | 1.9100 | 1.9820 | 1.9100 | 1.9300 | 1.9300 | 3,800 |
01 May 2023 | 1.9300 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 13,100 |
28 Apr 2023 | 1.9050 | 1.9200 | 1.8700 | 1.8760 | 1.8760 | 2,600 |
27 Apr 2023 | 1.9300 | 1.9300 | 1.8700 | 1.8950 | 1.8950 | 8,800 |
26 Apr 2023 | 1.9300 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 11,200 |
25 Apr 2023 | 2.0000 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 11,300 |
24 Apr 2023 | 1.9800 | 2.2000 | 1.9200 | 1.9200 | 1.9200 | 29,400 |
21 Apr 2023 | 2.0200 | 2.1300 | 1.8900 | 1.9400 | 1.9400 | 22,800 |
20 Apr 2023 | 2.4200 | 2.4200 | 2.1000 | 2.1400 | 2.1400 | 55,300 |
19 Apr 2023 | 2.0500 | 2.4000 | 2.0500 | 2.1000 | 2.1000 | 103,600 |
18 Apr 2023 | 1.9900 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 9,100 |
17 Apr 2023 | 1.9500 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 13,400 |
14 Apr 2023 | 1.8700 | 2.0000 | 1.8700 | 1.9400 | 1.9400 | 9,400 |
13 Apr 2023 | 1.9300 | 2.0300 | 1.8900 | 1.9600 | 1.9600 | 4,200 |
12 Apr 2023 | 2.0400 | 2.0400 | 1.8700 | 1.8700 | 1.8700 | 18,600 |
11 Apr 2023 | 1.9600 | 1.9600 | 1.8620 | 1.9300 | 1.9300 | 15,000 |
10 Apr 2023 | 2.0200 | 2.0350 | 2.0000 | 2.0000 | 2.0000 | 1,900 |
06 Apr 2023 | 1.9500 | 2.0600 | 1.9450 | 2.0200 | 2.0200 | 16,000 |
05 Apr 2023 | 1.8900 | 2.0200 | 1.8900 | 1.9400 | 1.9400 | 16,100 |
04 Apr 2023 | 1.8400 | 2.0100 | 1.7680 | 1.9700 | 1.9700 | 23,000 |
03 Apr 2023 | 1.9150 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 8,600 |
31 Mar 2023 | 1.9100 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 8,200 |
30 Mar 2023 | 1.9300 | 1.9800 | 1.8000 | 1.8900 | 1.8900 | 24,500 |
29 Mar 2023 | 2.0600 | 2.0910 | 2.0100 | 2.0100 | 2.0100 | 20,000 |
28 Mar 2023 | 2.2700 | 2.3200 | 2.0000 | 2.1200 | 2.1200 | 29,800 |
27 Mar 2023 | 2.2400 | 2.3320 | 2.2400 | 2.2800 | 2.2800 | 4,600 |
24 Mar 2023 | 2.5200 | 2.5200 | 2.2500 | 2.3100 | 2.3100 | 35,100 |
23 Mar 2023 | 2.6300 | 2.8800 | 2.6000 | 2.6200 | 2.6200 | 15,800 |
22 Mar 2023 | 3.1500 | 3.1500 | 2.6300 | 2.6300 | 2.6300 | 35,400 |
21 Mar 2023 | 3.0500 | 3.1250 | 2.9170 | 3.1000 | 3.1000 | 15,300 |
20 Mar 2023 | 2.8100 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 14,500 |
17 Mar 2023 | 3.3200 | 3.3200 | 2.8300 | 2.8300 | 2.8300 | 23,000 |
16 Mar 2023 | 3.2200 | 3.4950 | 3.2200 | 3.3200 | 3.3200 | 5,100 |
15 Mar 2023 | 3.3900 | 3.4640 | 3.2600 | 3.3000 | 3.3000 | 8,200 |
14 Mar 2023 | 3.5000 | 3.6950 | 3.5000 | 3.5100 | 3.5100 | 12,700 |
13 Mar 2023 | 3.5200 | 3.5900 | 3.3100 | 3.5800 | 3.5800 | 21,400 |
10 Mar 2023 | 2.9220 | 3.7000 | 2.9220 | 3.6000 | 3.6000 | 78,500 |
09 Mar 2023 | 2.9150 | 2.9700 | 2.9150 | 2.9700 | 2.9700 | 1,900 |
08 Mar 2023 | 2.8700 | 2.9700 | 2.8500 | 2.9600 | 2.9600 | 9,100 |
07 Mar 2023 | 2.8860 | 2.9440 | 2.8700 | 2.8700 | 2.8700 | 8,100 |
06 Mar 2023 | 2.8800 | 2.9000 | 2.7600 | 2.8400 | 2.8400 | 6,800 |
03 Mar 2023 | 2.9900 | 2.9900 | 2.8000 | 2.9300 | 2.9300 | 9,500 |
02 Mar 2023 | 2.7400 | 2.9750 | 2.7400 | 2.9000 | 2.9000 | 6,400 |
01 Mar 2023 | 2.9000 | 2.9500 | 2.8400 | 2.8400 | 2.8400 | 9,400 |
28 Feb 2023 | 2.8900 | 2.9100 | 2.7400 | 2.9100 | 2.9100 | 6,100 |
27 Feb 2023 | 2.9200 | 2.9580 | 2.7430 | 2.7600 | 2.7600 | 19,400 |
24 Feb 2023 | 3.0180 | 3.1000 | 2.8400 | 2.9700 | 2.9700 | 23,000 |
23 Feb 2023 | 3.1820 | 3.2450 | 3.1400 | 3.1400 | 3.1400 | 6,200 |
22 Feb 2023 | 3.0000 | 3.4000 | 3.0000 | 3.2900 | 3.2900 | 45,800 |
21 Feb 2023 | 2.7800 | 2.9200 | 2.7800 | 2.8800 | 2.8800 | 4,500 |
17 Feb 2023 | 2.7700 | 2.8700 | 2.7700 | 2.8300 | 2.8300 | 6,900 |
16 Feb 2023 | 2.7700 | 2.9300 | 2.7700 | 2.8100 | 2.8100 | 8,700 |
15 Feb 2023 | 2.8000 | 2.9050 | 2.7600 | 2.8300 | 2.8300 | 18,600 |
14 Feb 2023 | 3.0200 | 3.0200 | 2.7500 | 2.8000 | 2.8000 | 24,000 |
13 Feb 2023 | 3.2400 | 3.2400 | 3.0200 | 3.0200 | 3.0200 | 16,900 |
10 Feb 2023 | 3.7200 | 3.7500 | 2.9500 | 3.1700 | 3.1700 | 68,800 |
09 Feb 2023 | 4.1000 | 4.1670 | 3.7700 | 3.7970 | 3.7970 | 16,100 |
08 Feb 2023 | 4.3100 | 4.3100 | 4.0100 | 4.0100 | 4.0100 | 15,900 |
07 Feb 2023 | 4.6600 | 4.6600 | 4.0700 | 4.1000 | 4.1000 | 63,200 |
06 Feb 2023 | 4.4600 | 4.6500 | 4.4600 | 4.5900 | 4.5900 | 18,400 |
03 Feb 2023 | 4.5500 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 15,800 |
02 Feb 2023 | 4.2500 | 4.6400 | 4.2500 | 4.5800 | 4.5800 | 43,600 |
01 Feb 2023 | 4.2500 | 4.5600 | 4.2500 | 4.2500 | 4.2500 | 102,800 |
31 Jan 2023 | 5.9600 | 5.9600 | 4.0200 | 4.0400 | 4.0400 | 235,500 |
30 Jan 2023 | 5.8300 | 5.8600 | 5.5200 | 5.7500 | 5.7500 | 60,300 |
27 Jan 2023 | 5.1000 | 5.6000 | 5.0110 | 5.5200 | 5.5200 | 149,400 |
26 Jan 2023 | 4.3400 | 5.0900 | 4.2750 | 4.9800 | 4.9800 | 137,800 |
25 Jan 2023 | 4.1000 | 4.1600 | 4.0190 | 4.1300 | 4.1300 | 21,000 |
24 Jan 2023 | 3.8700 | 4.1200 | 3.8700 | 4.0100 | 4.0100 | 23,300 |
23 Jan 2023 | 4.1500 | 4.1900 | 3.9130 | 3.9900 | 3.9900 | 48,700 |
20 Jan 2023 | 3.6200 | 3.9940 | 3.5700 | 3.9700 | 3.9700 | 68,100 |
19 Jan 2023 | 3.6100 | 3.6100 | 3.4000 | 3.5550 | 3.5550 | 62,900 |
18 Jan 2023 | 3.2200 | 3.6900 | 3.1600 | 3.5700 | 3.5700 | 105,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |