Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 3.6500 | 3.7100 | 3.5400 | 3.5950 | 3.5950 | 4,748,125 |
05 June 2023 | 3.6500 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 7,673,400 |
02 June 2023 | 3.4500 | 3.6700 | 3.3800 | 3.6000 | 3.6000 | 16,808,100 |
01 June 2023 | 3.3000 | 3.4300 | 3.2400 | 3.3800 | 3.3800 | 4,133,100 |
31 May 2023 | 3.3400 | 3.4100 | 3.2200 | 3.2700 | 3.2700 | 6,495,700 |
30 May 2023 | 3.2800 | 3.3700 | 3.2500 | 3.3200 | 3.3200 | 5,372,500 |
26 May 2023 | 3.2600 | 3.5300 | 3.2100 | 3.2500 | 3.2500 | 13,682,100 |
25 May 2023 | 3.1500 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 4,706,900 |
24 May 2023 | 3.0400 | 3.1600 | 3.0000 | 3.1400 | 3.1400 | 5,565,800 |
23 May 2023 | 3.1600 | 3.2300 | 3.0200 | 3.0700 | 3.0700 | 6,277,800 |
22 May 2023 | 3.1000 | 3.1800 | 3.0900 | 3.1500 | 3.1500 | 6,210,000 |
19 May 2023 | 3.0200 | 3.0900 | 2.9800 | 3.0800 | 3.0800 | 5,695,500 |
18 May 2023 | 3.0200 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 4,749,500 |
17 May 2023 | 2.9900 | 3.0400 | 2.9300 | 3.0200 | 3.0200 | 5,190,900 |
16 May 2023 | 2.9900 | 3.0600 | 2.9400 | 2.9900 | 2.9900 | 4,435,600 |
15 May 2023 | 3.1200 | 3.1500 | 2.9900 | 3.0400 | 3.0400 | 5,520,900 |
12 May 2023 | 2.9500 | 3.1200 | 2.8800 | 3.1000 | 3.1000 | 10,011,900 |
11 May 2023 | 2.8400 | 3.0100 | 2.7700 | 2.8900 | 2.8900 | 7,098,300 |
10 May 2023 | 2.8300 | 2.8400 | 2.7300 | 2.8200 | 2.8200 | 4,087,800 |
09 May 2023 | 2.7300 | 2.8200 | 2.7300 | 2.8100 | 2.8100 | 5,112,400 |
08 May 2023 | 2.7700 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 3,884,500 |
05 May 2023 | 2.7400 | 2.8100 | 2.6900 | 2.7600 | 2.7600 | 3,972,900 |
04 May 2023 | 2.6800 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 4,621,800 |
03 May 2023 | 2.5300 | 2.7000 | 2.4800 | 2.6700 | 2.6700 | 5,251,500 |
02 May 2023 | 2.5200 | 2.5600 | 2.4600 | 2.4800 | 2.4800 | 4,707,500 |
01 May 2023 | 2.4600 | 2.5700 | 2.4400 | 2.5600 | 2.5600 | 3,894,700 |
28 Apr 2023 | 2.3800 | 2.4800 | 2.3500 | 2.4600 | 2.4600 | 3,453,900 |
27 Apr 2023 | 2.4300 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 3,408,200 |
26 Apr 2023 | 2.3900 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 3,785,600 |
25 Apr 2023 | 2.6500 | 2.6600 | 2.3900 | 2.4200 | 2.4200 | 4,266,800 |
24 Apr 2023 | 2.6900 | 2.7100 | 2.5100 | 2.6500 | 2.6500 | 7,572,100 |
21 Apr 2023 | 2.5800 | 2.6900 | 2.4600 | 2.6700 | 2.6700 | 6,522,800 |
20 Apr 2023 | 2.4500 | 2.6100 | 2.3500 | 2.5100 | 2.5100 | 13,744,900 |
19 Apr 2023 | 2.0600 | 2.5200 | 2.0600 | 2.4900 | 2.4900 | 19,992,900 |
18 Apr 2023 | 2.0800 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 2,421,600 |
17 Apr 2023 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 5,120,900 |
14 Apr 2023 | 2.0400 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 3,417,100 |
13 Apr 2023 | 2.0000 | 2.0800 | 1.9700 | 2.0400 | 2.0400 | 5,943,500 |
12 Apr 2023 | 2.0100 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 4,201,000 |
11 Apr 2023 | 2.0200 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 5,337,100 |
10 Apr 2023 | 2.0300 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 3,260,200 |
06 Apr 2023 | 2.0000 | 2.0900 | 1.9700 | 2.0500 | 2.0500 | 5,297,100 |
05 Apr 2023 | 2.0700 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 6,075,900 |
04 Apr 2023 | 2.1600 | 2.1700 | 1.9900 | 2.0700 | 2.0700 | 8,703,400 |
03 Apr 2023 | 2.1400 | 2.2100 | 2.1200 | 2.1700 | 2.1700 | 4,811,400 |
31 Mar 2023 | 2.1800 | 2.2100 | 2.1300 | 2.1700 | 2.1700 | 4,725,600 |
30 Mar 2023 | 2.2500 | 2.2600 | 2.1200 | 2.1400 | 2.1400 | 4,124,300 |
29 Mar 2023 | 2.2000 | 2.2500 | 2.1500 | 2.2300 | 2.2300 | 5,141,200 |
28 Mar 2023 | 2.3100 | 2.3600 | 2.1600 | 2.1700 | 2.1700 | 4,154,700 |
27 Mar 2023 | 2.3300 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 3,836,000 |
24 Mar 2023 | 2.3000 | 2.3500 | 2.2400 | 2.3300 | 2.3300 | 3,716,800 |
23 Mar 2023 | 2.3100 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 4,538,900 |
22 Mar 2023 | 2.3400 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 6,207,800 |
21 Mar 2023 | 2.4600 | 2.4800 | 2.3200 | 2.3400 | 2.3400 | 6,744,100 |
20 Mar 2023 | 2.5300 | 2.5300 | 2.4000 | 2.4600 | 2.4600 | 3,753,900 |
17 Mar 2023 | 2.6200 | 2.6500 | 2.3600 | 2.5300 | 2.5300 | 26,320,100 |
16 Mar 2023 | 2.6200 | 2.7100 | 2.5800 | 2.6500 | 2.6500 | 3,970,600 |
15 Mar 2023 | 2.6800 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 6,404,200 |
14 Mar 2023 | 2.7000 | 2.8100 | 2.6900 | 2.7400 | 2.7400 | 5,097,900 |
13 Mar 2023 | 2.5000 | 2.6900 | 2.5000 | 2.6800 | 2.6800 | 5,752,800 |
10 Mar 2023 | 2.6900 | 2.6900 | 2.4300 | 2.5700 | 2.5700 | 11,470,000 |
09 Mar 2023 | 2.8100 | 2.8700 | 2.6400 | 2.6800 | 2.6800 | 5,401,000 |
08 Mar 2023 | 2.8400 | 2.8700 | 2.7900 | 2.8200 | 2.8200 | 2,785,000 |
07 Mar 2023 | 2.8200 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 2,914,400 |
06 Mar 2023 | 2.8900 | 2.9100 | 2.7900 | 2.8300 | 2.8300 | 3,532,400 |
03 Mar 2023 | 2.8100 | 2.9300 | 2.7800 | 2.8800 | 2.8800 | 3,176,200 |
02 Mar 2023 | 2.7700 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 2,516,200 |
01 Mar 2023 | 2.7700 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 3,020,400 |
28 Feb 2023 | 2.7100 | 2.8100 | 2.7100 | 2.7800 | 2.7800 | 7,781,900 |
27 Feb 2023 | 2.7100 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 2,337,500 |
24 Feb 2023 | 2.7200 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 2,838,100 |
23 Feb 2023 | 2.8600 | 2.8700 | 2.7100 | 2.7800 | 2.7800 | 3,574,000 |
22 Feb 2023 | 2.8200 | 2.8900 | 2.7500 | 2.8300 | 2.8300 | 3,983,500 |
21 Feb 2023 | 2.7600 | 2.8400 | 2.7300 | 2.7600 | 2.7600 | 4,564,900 |
17 Feb 2023 | 2.7200 | 2.8400 | 2.6700 | 2.8100 | 2.8100 | 4,404,200 |
16 Feb 2023 | 2.6800 | 2.7300 | 2.6300 | 2.7200 | 2.7200 | 4,442,400 |
15 Feb 2023 | 2.6400 | 2.7100 | 2.6100 | 2.6900 | 2.6900 | 3,731,000 |
14 Feb 2023 | 2.7600 | 2.7600 | 2.6200 | 2.6600 | 2.6600 | 5,533,500 |
13 Feb 2023 | 3.0000 | 3.0000 | 2.6900 | 2.7000 | 2.7000 | 8,507,900 |
10 Feb 2023 | 3.0100 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 4,173,300 |
09 Feb 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 5,458,300 |
08 Feb 2023 | 3.1800 | 3.1800 | 3.0300 | 3.0500 | 3.0500 | 4,462,800 |
07 Feb 2023 | 3.2300 | 3.2300 | 3.1100 | 3.2000 | 3.2000 | 4,600,200 |
06 Feb 2023 | 3.2200 | 3.2900 | 3.1600 | 3.2300 | 3.2300 | 4,236,600 |
03 Feb 2023 | 3.3000 | 3.3800 | 3.2100 | 3.2200 | 3.2200 | 4,665,500 |
02 Feb 2023 | 3.4000 | 3.4200 | 3.2700 | 3.3400 | 3.3400 | 4,381,800 |
01 Feb 2023 | 3.3100 | 3.4000 | 3.2500 | 3.3800 | 3.3800 | 4,136,300 |
31 Jan 2023 | 3.2100 | 3.3200 | 3.1800 | 3.3000 | 3.3000 | 4,310,500 |
30 Jan 2023 | 3.3300 | 3.3500 | 3.1600 | 3.2000 | 3.2000 | 3,931,000 |
27 Jan 2023 | 3.3800 | 3.4100 | 3.3200 | 3.3400 | 3.3400 | 3,635,700 |
26 Jan 2023 | 3.3900 | 3.4300 | 3.3400 | 3.3700 | 3.3700 | 3,304,400 |
25 Jan 2023 | 3.3600 | 3.4700 | 3.3000 | 3.4000 | 3.4000 | 5,356,200 |
24 Jan 2023 | 3.2800 | 3.4300 | 3.2400 | 3.4000 | 3.4000 | 7,193,500 |
23 Jan 2023 | 3.2200 | 3.3100 | 3.1400 | 3.2700 | 3.2700 | 5,040,000 |
20 Jan 2023 | 3.1000 | 3.2000 | 2.9900 | 3.1900 | 3.1900 | 7,912,100 |
19 Jan 2023 | 3.1000 | 3.2000 | 3.0500 | 3.0700 | 3.0700 | 4,580,300 |
18 Jan 2023 | 3.2000 | 3.3500 | 3.1200 | 3.1200 | 3.1200 | 5,397,300 |
17 Jan 2023 | 3.2300 | 3.2400 | 3.1100 | 3.1700 | 3.1700 | 7,440,000 |
13 Jan 2023 | 3.2100 | 3.3100 | 3.0600 | 3.1600 | 3.1600 | 8,060,100 |
12 Jan 2023 | 3.2800 | 3.4500 | 3.1200 | 3.2200 | 3.2200 | 9,592,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |