Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 2.6900 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 24,100 |
01 June 2023 | 2.5800 | 2.7200 | 2.5500 | 2.7200 | 2.7200 | 14,400 |
31 May 2023 | 2.6800 | 2.6800 | 2.5500 | 2.5900 | 2.5900 | 28,100 |
30 May 2023 | 2.6500 | 2.7700 | 2.6500 | 2.7300 | 2.7300 | 7,200 |
26 May 2023 | 2.6300 | 2.7700 | 2.6300 | 2.7700 | 2.7700 | 13,700 |
25 May 2023 | 2.8300 | 2.8300 | 2.6000 | 2.6200 | 2.6200 | 43,700 |
24 May 2023 | 2.8300 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 17,200 |
23 May 2023 | 3.0300 | 3.0500 | 2.9000 | 2.9200 | 2.9200 | 102,500 |
22 May 2023 | 2.8600 | 3.0500 | 2.8600 | 3.0300 | 3.0300 | 32,900 |
19 May 2023 | 2.6900 | 2.9300 | 2.6900 | 2.8600 | 2.8600 | 38,100 |
18 May 2023 | 2.5700 | 2.7200 | 2.5700 | 2.7200 | 2.7200 | 44,000 |
17 May 2023 | 2.4600 | 2.6000 | 2.4100 | 2.5700 | 2.5700 | 134,200 |
16 May 2023 | 2.6000 | 2.6100 | 2.4600 | 2.4700 | 2.4700 | 16,900 |
15 May 2023 | 2.6200 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 31,600 |
12 May 2023 | 2.4200 | 2.6400 | 2.3300 | 2.6200 | 2.6200 | 69,000 |
11 May 2023 | 2.3600 | 2.4500 | 2.2800 | 2.3500 | 2.3500 | 185,500 |
10 May 2023 | 2.4400 | 2.6300 | 2.2900 | 2.3700 | 2.3700 | 99,400 |
09 May 2023 | 2.7900 | 2.7900 | 2.4400 | 2.4400 | 2.4400 | 119,100 |
08 May 2023 | 2.8200 | 2.9800 | 2.8200 | 2.9100 | 2.9100 | 28,100 |
05 May 2023 | 3.0600 | 3.0600 | 2.8900 | 2.9500 | 2.9500 | 24,600 |
04 May 2023 | 3.0400 | 3.1000 | 2.9600 | 3.0900 | 3.0900 | 10,500 |
03 May 2023 | 2.9000 | 3.1100 | 2.8000 | 3.0400 | 3.0400 | 34,100 |
02 May 2023 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 14,500 |
01 May 2023 | 2.9900 | 2.9900 | 2.9400 | 2.9400 | 2.9400 | 13,700 |
28 Apr 2023 | 2.9700 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 19,700 |
27 Apr 2023 | 2.8500 | 2.9700 | 2.8500 | 2.9700 | 2.9700 | 29,700 |
26 Apr 2023 | 2.7500 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 8,600 |
25 Apr 2023 | 2.6200 | 2.7900 | 2.5800 | 2.7700 | 2.7700 | 56,600 |
24 Apr 2023 | 2.6400 | 2.8000 | 2.6400 | 2.6700 | 2.6700 | 29,700 |
21 Apr 2023 | 2.8200 | 2.9100 | 2.6400 | 2.6400 | 2.6400 | 82,800 |
20 Apr 2023 | 2.7500 | 2.8800 | 2.7500 | 2.8500 | 2.8500 | 10,500 |
19 Apr 2023 | 2.7600 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 6,300 |
18 Apr 2023 | 2.8100 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 36,600 |
17 Apr 2023 | 2.8900 | 2.9800 | 2.8100 | 2.8500 | 2.8500 | 19,600 |
14 Apr 2023 | 2.9000 | 3.0400 | 2.9000 | 2.9200 | 2.9200 | 21,600 |
13 Apr 2023 | 2.9400 | 2.9400 | 2.8700 | 2.8700 | 2.8700 | 1,700 |
12 Apr 2023 | 2.9000 | 3.0300 | 2.8500 | 2.8500 | 2.8500 | 12,800 |
11 Apr 2023 | 2.8400 | 3.0500 | 2.8400 | 2.9400 | 2.9400 | 23,100 |
10 Apr 2023 | 3.0100 | 3.1700 | 2.8800 | 2.8800 | 2.8800 | 23,700 |
06 Apr 2023 | 2.9500 | 3.1000 | 2.9500 | 2.9800 | 2.9800 | 6,300 |
05 Apr 2023 | 3.0600 | 3.1400 | 2.9300 | 2.9900 | 2.9900 | 16,400 |
04 Apr 2023 | 2.9900 | 3.2000 | 2.9900 | 3.0200 | 3.0200 | 33,800 |
03 Apr 2023 | 2.9100 | 3.0100 | 2.9100 | 2.9700 | 2.9700 | 21,100 |
31 Mar 2023 | 2.9500 | 3.0600 | 2.9300 | 2.9500 | 2.9500 | 15,600 |
30 Mar 2023 | 2.9200 | 3.0300 | 2.8700 | 2.9100 | 2.9100 | 36,000 |
29 Mar 2023 | 3.0200 | 3.0700 | 2.9000 | 2.9400 | 2.9400 | 24,600 |
28 Mar 2023 | 2.9000 | 3.0800 | 2.8400 | 2.9800 | 2.9800 | 43,300 |
27 Mar 2023 | 2.9100 | 3.0700 | 2.9100 | 2.9900 | 2.9900 | 26,000 |
24 Mar 2023 | 2.9000 | 3.1100 | 2.8000 | 3.0300 | 3.0300 | 59,800 |
23 Mar 2023 | 3.2800 | 3.3300 | 3.1000 | 3.1100 | 3.1100 | 38,700 |
22 Mar 2023 | 3.3600 | 3.4400 | 3.1700 | 3.2100 | 3.2100 | 12,700 |
21 Mar 2023 | 3.2400 | 3.4200 | 3.1800 | 3.3200 | 3.3200 | 24,900 |
20 Mar 2023 | 3.3300 | 3.4600 | 3.2900 | 3.3000 | 3.3000 | 57,500 |
17 Mar 2023 | 3.4100 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 18,300 |
16 Mar 2023 | 3.5200 | 3.5200 | 3.3200 | 3.4000 | 3.4000 | 5,900 |
15 Mar 2023 | 3.3900 | 3.5200 | 3.3500 | 3.4600 | 3.4600 | 37,200 |
14 Mar 2023 | 3.4500 | 3.6800 | 3.4500 | 3.4800 | 3.4800 | 54,300 |
13 Mar 2023 | 3.2800 | 3.4800 | 3.2300 | 3.4500 | 3.4500 | 40,400 |
10 Mar 2023 | 3.3500 | 3.4200 | 3.2300 | 3.3300 | 3.3300 | 44,800 |
09 Mar 2023 | 3.4800 | 3.4800 | 3.3200 | 3.3500 | 3.3500 | 26,900 |
08 Mar 2023 | 3.3800 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 15,600 |
07 Mar 2023 | 3.5100 | 3.5500 | 3.2700 | 3.3600 | 3.3600 | 27,800 |
06 Mar 2023 | 3.8000 | 3.8000 | 3.5000 | 3.5500 | 3.5500 | 38,800 |
03 Mar 2023 | 3.8200 | 3.8200 | 3.6700 | 3.7800 | 3.7800 | 17,400 |
02 Mar 2023 | 3.6900 | 3.7900 | 3.6600 | 3.7800 | 3.7800 | 12,000 |
01 Mar 2023 | 3.6900 | 3.7400 | 3.5600 | 3.6900 | 3.6900 | 17,400 |
28 Feb 2023 | 3.6800 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 5,500 |
27 Feb 2023 | 3.7000 | 3.8000 | 3.5400 | 3.6700 | 3.6700 | 12,100 |
24 Feb 2023 | 3.5700 | 3.7300 | 3.5100 | 3.6600 | 3.6600 | 22,100 |
23 Feb 2023 | 3.6200 | 3.7300 | 3.5200 | 3.6500 | 3.6500 | 7,100 |
22 Feb 2023 | 3.5500 | 3.6300 | 3.5200 | 3.5900 | 3.5900 | 13,900 |
21 Feb 2023 | 3.6700 | 3.6700 | 3.5000 | 3.5000 | 3.5000 | 22,400 |
17 Feb 2023 | 3.6600 | 3.7200 | 3.6300 | 3.7200 | 3.7200 | 12,300 |
16 Feb 2023 | 3.7600 | 3.8500 | 3.6800 | 3.7000 | 3.7000 | 22,800 |
15 Feb 2023 | 3.7400 | 3.9500 | 3.7400 | 3.8800 | 3.8800 | 42,300 |
14 Feb 2023 | 3.9600 | 4.0700 | 3.8300 | 4.0000 | 4.0000 | 28,300 |
13 Feb 2023 | 3.5400 | 3.8700 | 3.5400 | 3.8400 | 3.8400 | 33,500 |
10 Feb 2023 | 3.5000 | 3.6000 | 3.3100 | 3.5300 | 3.5300 | 55,400 |
09 Feb 2023 | 3.6000 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | 30,700 |
08 Feb 2023 | 3.4900 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | 37,300 |
07 Feb 2023 | 3.3200 | 3.5000 | 3.2600 | 3.4600 | 3.4600 | 43,100 |
06 Feb 2023 | 3.5000 | 3.5500 | 3.3700 | 3.3800 | 3.3800 | 15,500 |
03 Feb 2023 | 3.5700 | 3.7900 | 3.5100 | 3.5300 | 3.5300 | 11,700 |
02 Feb 2023 | 3.5900 | 3.9200 | 3.5500 | 3.5700 | 3.5700 | 26,200 |
01 Feb 2023 | 3.6500 | 3.8200 | 3.5500 | 3.6300 | 3.6300 | 49,400 |
31 Jan 2023 | 3.6000 | 3.7500 | 3.3600 | 3.6000 | 3.6000 | 42,000 |
30 Jan 2023 | 3.5500 | 3.7300 | 3.5000 | 3.5300 | 3.5300 | 12,500 |
27 Jan 2023 | 3.6300 | 3.6300 | 3.5500 | 3.5700 | 3.5700 | 12,700 |
26 Jan 2023 | 3.5500 | 3.6400 | 3.4700 | 3.6300 | 3.6300 | 16,200 |
25 Jan 2023 | 3.5300 | 3.6400 | 3.4300 | 3.5600 | 3.5600 | 26,700 |
24 Jan 2023 | 3.6500 | 3.6900 | 3.5000 | 3.5600 | 3.5600 | 32,100 |
23 Jan 2023 | 3.8600 | 3.9000 | 3.6500 | 3.6700 | 3.6700 | 35,900 |
20 Jan 2023 | 4.0200 | 4.0400 | 3.7500 | 3.8500 | 3.8500 | 45,500 |
19 Jan 2023 | 3.8300 | 3.9700 | 3.7300 | 3.8600 | 3.8600 | 15,400 |
18 Jan 2023 | 3.9200 | 4.0400 | 3.8000 | 3.8900 | 3.8900 | 93,000 |
17 Jan 2023 | 4.0400 | 4.0800 | 3.8300 | 3.8700 | 3.8700 | 22,400 |
13 Jan 2023 | 4.0500 | 4.1500 | 3.9900 | 4.1000 | 4.1000 | 13,300 |
12 Jan 2023 | 4.0600 | 4.1500 | 4.0600 | 4.1100 | 4.1100 | 21,000 |
11 Jan 2023 | 4.1300 | 4.2300 | 4.0600 | 4.1000 | 4.1000 | 53,400 |
10 Jan 2023 | 4.0000 | 4.1800 | 3.8200 | 4.0700 | 4.0700 | 126,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |