Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 6.53 | 6.66 | 6.53 | 6.61 | 6.61 | 38,100 |
25 May 2023 | 6.58 | 6.63 | 6.56 | 6.58 | 6.58 | 23,700 |
24 May 2023 | 6.51 | 6.61 | 6.47 | 6.55 | 6.55 | 90,700 |
23 May 2023 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | 47,700 |
22 May 2023 | 6.60 | 6.65 | 6.59 | 6.62 | 6.62 | 26,200 |
19 May 2023 | 6.55 | 6.64 | 6.55 | 6.62 | 6.62 | 26,800 |
18 May 2023 | 6.65 | 6.72 | 6.50 | 6.56 | 6.56 | 23,100 |
17 May 2023 | 6.53 | 6.65 | 6.53 | 6.60 | 6.60 | 27,100 |
16 May 2023 | 6.56 | 6.59 | 6.56 | 6.57 | 6.57 | 73,300 |
15 May 2023 | 6.52 | 6.59 | 6.46 | 6.59 | 6.59 | 55,900 |
12 May 2023 | 6.46 | 6.62 | 6.46 | 6.58 | 6.58 | 40,100 |
11 May 2023 | 6.65 | 6.82 | 6.65 | 6.72 | 6.72 | 28,900 |
10 May 2023 | 6.88 | 6.88 | 6.72 | 6.78 | 6.78 | 39,600 |
09 May 2023 | 6.82 | 6.90 | 6.72 | 6.79 | 6.79 | 78,800 |
08 May 2023 | 6.74 | 6.85 | 6.68 | 6.78 | 6.78 | 43,000 |
05 May 2023 | 6.67 | 6.85 | 6.67 | 6.79 | 6.79 | 48,700 |
04 May 2023 | 6.80 | 6.81 | 6.76 | 6.81 | 6.81 | 24,000 |
03 May 2023 | 6.69 | 6.81 | 6.69 | 6.80 | 6.80 | 41,000 |
02 May 2023 | 6.85 | 6.85 | 6.72 | 6.79 | 6.79 | 33,500 |
01 May 2023 | 6.75 | 6.76 | 6.52 | 6.71 | 6.71 | 32,600 |
28 Apr 2023 | 6.66 | 6.76 | 6.66 | 6.73 | 6.73 | 26,800 |
27 Apr 2023 | 6.64 | 6.68 | 6.64 | 6.67 | 6.67 | 16,200 |
26 Apr 2023 | 6.57 | 6.72 | 6.57 | 6.64 | 6.64 | 24,000 |
25 Apr 2023 | 6.62 | 6.75 | 6.62 | 6.69 | 6.69 | 61,700 |
24 Apr 2023 | 6.62 | 6.71 | 6.62 | 6.68 | 6.68 | 38,000 |
21 Apr 2023 | 6.63 | 6.73 | 6.63 | 6.71 | 6.71 | 21,200 |
20 Apr 2023 | 6.65 | 6.75 | 6.65 | 6.73 | 6.73 | 47,000 |
19 Apr 2023 | 6.62 | 6.71 | 6.62 | 6.66 | 6.66 | 13,700 |
18 Apr 2023 | 6.74 | 6.75 | 6.68 | 6.71 | 6.71 | 41,400 |
17 Apr 2023 | 6.75 | 6.75 | 6.59 | 6.72 | 6.72 | 42,000 |
14 Apr 2023 | 6.70 | 6.81 | 6.69 | 6.74 | 6.74 | 32,600 |
13 Apr 2023 | 6.64 | 6.70 | 6.57 | 6.69 | 6.69 | 41,600 |
12 Apr 2023 | 6.57 | 6.72 | 6.52 | 6.60 | 6.60 | 49,300 |
11 Apr 2023 | 6.60 | 6.72 | 6.60 | 6.70 | 6.70 | 37,800 |
10 Apr 2023 | 6.70 | 6.70 | 6.45 | 6.68 | 6.68 | 30,700 |
06 Apr 2023 | 6.69 | 6.75 | 6.60 | 6.70 | 6.70 | 23,400 |
05 Apr 2023 | 6.66 | 6.80 | 6.45 | 6.77 | 6.77 | 20,700 |
04 Apr 2023 | 6.71 | 6.85 | 6.71 | 6.77 | 6.77 | 18,000 |
03 Apr 2023 | 6.65 | 6.78 | 6.61 | 6.70 | 6.70 | 26,600 |
31 Mar 2023 | 6.64 | 6.82 | 6.63 | 6.80 | 6.80 | 73,200 |
30 Mar 2023 | 6.80 | 6.80 | 6.75 | 6.77 | 6.77 | 24,200 |
29 Mar 2023 | 6.67 | 6.78 | 6.65 | 6.75 | 6.75 | 21,000 |
28 Mar 2023 | 6.67 | 6.77 | 6.67 | 6.72 | 6.72 | 13,300 |
27 Mar 2023 | 6.63 | 6.77 | 6.55 | 6.69 | 6.69 | 63,500 |
24 Mar 2023 | 6.68 | 6.85 | 6.68 | 6.80 | 6.80 | 29,800 |
23 Mar 2023 | 6.63 | 6.77 | 6.63 | 6.70 | 6.70 | 25,300 |
22 Mar 2023 | 6.75 | 6.75 | 6.63 | 6.65 | 6.65 | 22,600 |
21 Mar 2023 | 6.64 | 6.75 | 6.63 | 6.63 | 6.63 | 33,500 |
20 Mar 2023 | 6.58 | 6.68 | 6.54 | 6.59 | 6.59 | 24,800 |
17 Mar 2023 | 6.65 | 6.71 | 6.56 | 6.70 | 6.70 | 22,400 |
16 Mar 2023 | 6.43 | 6.70 | 6.43 | 6.70 | 6.70 | 32,500 |
15 Mar 2023 | 6.52 | 6.65 | 6.31 | 6.41 | 6.41 | 35,100 |
14 Mar 2023 | 6.52 | 6.67 | 6.52 | 6.64 | 6.64 | 22,000 |
13 Mar 2023 | 6.50 | 6.69 | 6.45 | 6.61 | 6.61 | 64,700 |
10 Mar 2023 | 6.55 | 6.63 | 6.55 | 6.60 | 6.60 | 31,100 |
09 Mar 2023 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | 45,600 |
08 Mar 2023 | 6.66 | 6.75 | 6.66 | 6.73 | 6.73 | 21,700 |
07 Mar 2023 | 6.66 | 6.77 | 6.66 | 6.70 | 6.70 | 44,500 |
06 Mar 2023 | 6.77 | 6.77 | 6.62 | 6.67 | 6.67 | 34,000 |
03 Mar 2023 | 6.61 | 6.70 | 6.60 | 6.66 | 6.66 | 38,200 |
02 Mar 2023 | 6.57 | 6.68 | 6.57 | 6.59 | 6.59 | 50,200 |
01 Mar 2023 | 6.57 | 6.61 | 6.51 | 6.51 | 6.51 | 48,100 |
28 Feb 2023 | 6.60 | 6.68 | 6.50 | 6.50 | 6.50 | 57,800 |
27 Feb 2023 | 6.62 | 6.70 | 6.58 | 6.63 | 6.63 | 48,500 |
24 Feb 2023 | 6.62 | 6.64 | 6.53 | 6.57 | 6.57 | 35,500 |
23 Feb 2023 | 6.71 | 6.78 | 6.71 | 6.76 | 6.76 | 42,900 |
22 Feb 2023 | 6.60 | 6.68 | 6.60 | 6.67 | 6.67 | 12,600 |
21 Feb 2023 | 6.63 | 6.72 | 6.60 | 6.62 | 6.62 | 37,900 |
17 Feb 2023 | 6.63 | 6.79 | 6.63 | 6.70 | 6.70 | 18,900 |
16 Feb 2023 | 6.80 | 6.86 | 6.70 | 6.73 | 6.73 | 35,300 |
15 Feb 2023 | 6.73 | 6.74 | 6.69 | 6.73 | 6.73 | 29,700 |
14 Feb 2023 | 6.70 | 6.83 | 6.60 | 6.68 | 6.68 | 37,700 |
13 Feb 2023 | 6.70 | 6.76 | 6.60 | 6.69 | 6.69 | 34,000 |
10 Feb 2023 | 6.62 | 6.74 | 6.62 | 6.69 | 6.69 | 24,900 |
09 Feb 2023 | 6.69 | 6.75 | 6.68 | 6.72 | 6.72 | 152,800 |
08 Feb 2023 | 6.64 | 6.70 | 6.60 | 6.61 | 6.61 | 22,500 |
07 Feb 2023 | 6.75 | 6.75 | 6.62 | 6.67 | 6.67 | 31,500 |
06 Feb 2023 | 6.70 | 6.75 | 6.65 | 6.72 | 6.72 | 36,100 |
03 Feb 2023 | 6.76 | 6.76 | 6.60 | 6.72 | 6.72 | 33,100 |
02 Feb 2023 | 6.72 | 6.78 | 6.70 | 6.76 | 6.76 | 35,300 |
01 Feb 2023 | 6.63 | 6.78 | 6.60 | 6.78 | 6.78 | 24,300 |
31 Jan 2023 | 6.55 | 6.68 | 6.55 | 6.63 | 6.63 | 37,400 |
30 Jan 2023 | 6.60 | 6.60 | 6.50 | 6.53 | 6.53 | 68,700 |
27 Jan 2023 | 6.80 | 6.91 | 6.70 | 6.70 | 6.70 | 83,000 |
26 Jan 2023 | 6.80 | 6.81 | 6.68 | 6.79 | 6.79 | 90,300 |
25 Jan 2023 | 6.70 | 6.76 | 6.55 | 6.76 | 6.76 | 97,600 |
24 Jan 2023 | 6.55 | 6.81 | 6.30 | 6.59 | 6.59 | 51,200 |
23 Jan 2023 | 6.40 | 6.58 | 6.38 | 6.52 | 6.52 | 74,100 |
20 Jan 2023 | 6.38 | 6.54 | 6.38 | 6.46 | 6.46 | 33,700 |
19 Jan 2023 | 6.36 | 6.51 | 6.36 | 6.40 | 6.40 | 26,800 |
18 Jan 2023 | 6.66 | 6.66 | 6.45 | 6.46 | 6.46 | 36,900 |
17 Jan 2023 | 6.44 | 6.49 | 6.41 | 6.45 | 6.45 | 37,900 |
13 Jan 2023 | 6.43 | 6.52 | 6.41 | 6.45 | 6.45 | 28,700 |
12 Jan 2023 | 6.50 | 6.53 | 6.41 | 6.51 | 6.51 | 50,500 |
11 Jan 2023 | 6.57 | 6.57 | 6.42 | 6.51 | 6.51 | 40,600 |
10 Jan 2023 | 6.47 | 6.59 | 6.40 | 6.58 | 6.58 | 36,600 |
09 Jan 2023 | 6.43 | 6.50 | 6.43 | 6.46 | 6.46 | 45,300 |
06 Jan 2023 | 6.21 | 6.43 | 6.21 | 6.37 | 6.37 | 48,600 |
05 Jan 2023 | 6.10 | 6.31 | 6.10 | 6.27 | 6.27 | 26,600 |
04 Jan 2023 | 6.47 | 6.47 | 6.20 | 6.21 | 6.21 | 33,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |