Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 1.5100 | 1.5350 | 1.4800 | 1.4850 | 1.4850 | 189,919 |
26 May 2023 | 1.5300 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 784,300 |
25 May 2023 | 1.5100 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 1,148,300 |
24 May 2023 | 1.5400 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 979,700 |
23 May 2023 | 1.5900 | 1.7100 | 1.5000 | 1.5400 | 1.5400 | 1,410,200 |
22 May 2023 | 1.6800 | 1.7000 | 1.5400 | 1.5900 | 1.5900 | 2,896,900 |
19 May 2023 | 1.7700 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 1,682,000 |
18 May 2023 | 1.8200 | 1.8300 | 1.6400 | 1.7500 | 1.7500 | 3,535,400 |
17 May 2023 | 1.8300 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 931,600 |
16 May 2023 | 1.9200 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 371,500 |
15 May 2023 | 2.0500 | 2.0500 | 1.8500 | 1.9000 | 1.9000 | 989,300 |
12 May 2023 | 2.1100 | 2.1100 | 1.9500 | 2.0600 | 2.0600 | 651,300 |
11 May 2023 | 2.1300 | 2.2680 | 2.0850 | 2.1100 | 2.1100 | 1,196,900 |
10 May 2023 | 1.9200 | 2.1900 | 1.8700 | 2.1500 | 2.1500 | 3,232,900 |
09 May 2023 | 1.5700 | 1.8700 | 1.5600 | 1.7800 | 1.7800 | 2,012,400 |
08 May 2023 | 1.6100 | 1.6450 | 1.5300 | 1.6000 | 1.6000 | 1,472,200 |
05 May 2023 | 1.5000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 465,000 |
04 May 2023 | 1.5200 | 1.5390 | 1.4700 | 1.4900 | 1.4900 | 616,400 |
03 May 2023 | 1.5100 | 1.5600 | 1.4810 | 1.5400 | 1.5400 | 596,000 |
02 May 2023 | 1.5800 | 1.6100 | 1.5100 | 1.5200 | 1.5200 | 831,900 |
01 May 2023 | 1.6500 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 941,300 |
28 Apr 2023 | 1.6500 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 520,800 |
27 Apr 2023 | 1.6700 | 1.7100 | 1.6550 | 1.6700 | 1.6700 | 402,800 |
26 Apr 2023 | 1.6600 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 506,200 |
25 Apr 2023 | 1.7500 | 1.7500 | 1.6000 | 1.6600 | 1.6600 | 647,000 |
24 Apr 2023 | 1.7900 | 1.8150 | 1.7300 | 1.7500 | 1.7500 | 625,500 |
21 Apr 2023 | 1.7700 | 1.8100 | 1.7500 | 1.7950 | 1.7950 | 562,400 |
20 Apr 2023 | 1.7900 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 570,100 |
19 Apr 2023 | 1.8400 | 1.8450 | 1.7900 | 1.8100 | 1.8100 | 456,700 |
18 Apr 2023 | 1.8100 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 426,000 |
17 Apr 2023 | 1.8300 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 632,300 |
14 Apr 2023 | 1.8200 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 751,800 |
13 Apr 2023 | 1.8300 | 1.8650 | 1.7800 | 1.8300 | 1.8300 | 1,024,600 |
12 Apr 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 645,700 |
11 Apr 2023 | 1.8600 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 1,015,300 |
10 Apr 2023 | 1.8800 | 1.8800 | 1.8050 | 1.8600 | 1.8600 | 683,100 |
06 Apr 2023 | 1.8900 | 1.9000 | 1.8150 | 1.8800 | 1.8800 | 660,300 |
05 Apr 2023 | 1.9300 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 775,300 |
04 Apr 2023 | 1.8600 | 1.9900 | 1.8400 | 1.9300 | 1.9300 | 890,300 |
03 Apr 2023 | 1.7900 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 770,900 |
31 Mar 2023 | 1.7300 | 1.8400 | 1.6950 | 1.8000 | 1.8000 | 1,011,700 |
30 Mar 2023 | 1.7000 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 623,900 |
29 Mar 2023 | 1.6700 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 557,100 |
28 Mar 2023 | 1.7000 | 1.7350 | 1.6500 | 1.6500 | 1.6500 | 485,500 |
27 Mar 2023 | 1.7000 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 515,100 |
24 Mar 2023 | 1.6400 | 1.7200 | 1.6000 | 1.6800 | 1.6800 | 1,129,800 |
23 Mar 2023 | 1.6600 | 1.7100 | 1.6050 | 1.6600 | 1.6600 | 1,191,900 |
22 Mar 2023 | 1.7900 | 1.7900 | 1.6100 | 1.6300 | 1.6300 | 1,584,900 |
21 Mar 2023 | 1.7500 | 1.8050 | 1.7000 | 1.7600 | 1.7600 | 1,224,000 |
20 Mar 2023 | 1.7400 | 1.7800 | 1.6650 | 1.7100 | 1.7100 | 1,531,800 |
17 Mar 2023 | 1.8300 | 1.8300 | 1.6250 | 1.7400 | 1.7400 | 3,565,600 |
16 Mar 2023 | 2.3800 | 2.4600 | 1.8200 | 1.8600 | 1.8600 | 6,439,600 |
15 Mar 2023 | 2.7200 | 2.8100 | 2.6850 | 2.7900 | 2.7900 | 715,700 |
14 Mar 2023 | 2.7670 | 2.8400 | 2.7210 | 2.7500 | 2.7500 | 522,900 |
13 Mar 2023 | 2.6800 | 2.7550 | 2.6100 | 2.7400 | 2.7400 | 689,800 |
10 Mar 2023 | 2.7200 | 2.7300 | 2.6100 | 2.6900 | 2.6900 | 762,100 |
09 Mar 2023 | 2.8000 | 2.8600 | 2.7100 | 2.7400 | 2.7400 | 521,800 |
08 Mar 2023 | 2.8400 | 2.8500 | 2.7740 | 2.8200 | 2.8200 | 484,000 |
07 Mar 2023 | 2.8800 | 2.9400 | 2.8190 | 2.8500 | 2.8500 | 415,100 |
06 Mar 2023 | 2.9900 | 3.0000 | 2.8400 | 2.8900 | 2.8900 | 1,050,200 |
03 Mar 2023 | 2.9600 | 3.0100 | 2.8500 | 3.0000 | 3.0000 | 938,200 |
02 Mar 2023 | 2.7750 | 2.9600 | 2.7500 | 2.9500 | 2.9500 | 742,800 |
01 Mar 2023 | 2.7900 | 2.8180 | 2.7500 | 2.7900 | 2.7900 | 433,000 |
28 Feb 2023 | 2.8300 | 2.8400 | 2.7800 | 2.7900 | 2.7900 | 1,710,400 |
27 Feb 2023 | 2.8600 | 2.9030 | 2.7800 | 2.8000 | 2.8000 | 574,800 |
24 Feb 2023 | 2.9000 | 2.9300 | 2.8300 | 2.8300 | 2.8300 | 551,900 |
23 Feb 2023 | 2.9500 | 2.9850 | 2.8900 | 2.9400 | 2.9400 | 414,600 |
22 Feb 2023 | 2.9200 | 3.0000 | 2.8900 | 2.9300 | 2.9300 | 560,300 |
21 Feb 2023 | 2.9800 | 3.0080 | 2.9100 | 2.9100 | 2.9100 | 661,700 |
17 Feb 2023 | 3.0000 | 3.0340 | 2.9350 | 3.0100 | 3.0100 | 624,300 |
16 Feb 2023 | 3.1100 | 3.1100 | 2.9900 | 3.0100 | 3.0100 | 864,400 |
15 Feb 2023 | 3.0700 | 3.2200 | 3.0250 | 3.1600 | 3.1600 | 671,700 |
14 Feb 2023 | 2.9400 | 3.0800 | 2.8700 | 3.0600 | 3.0600 | 560,600 |
13 Feb 2023 | 2.8800 | 2.9900 | 2.8200 | 2.9800 | 2.9800 | 768,800 |
10 Feb 2023 | 2.9200 | 2.9400 | 2.7800 | 2.8800 | 2.8800 | 747,900 |
09 Feb 2023 | 3.1400 | 3.1550 | 2.9000 | 2.9100 | 2.9100 | 971,800 |
08 Feb 2023 | 3.2000 | 3.2200 | 3.0700 | 3.0900 | 3.0900 | 711,800 |
07 Feb 2023 | 3.2800 | 3.3000 | 3.1400 | 3.2100 | 3.2100 | 580,800 |
06 Feb 2023 | 3.4400 | 3.4900 | 3.2650 | 3.2700 | 3.2700 | 608,900 |
03 Feb 2023 | 3.5000 | 3.6300 | 3.4450 | 3.5000 | 3.5000 | 804,000 |
02 Feb 2023 | 3.4700 | 3.7500 | 3.4700 | 3.6000 | 3.6000 | 1,336,400 |
01 Feb 2023 | 3.2600 | 3.3800 | 3.1800 | 3.3300 | 3.3300 | 699,500 |
31 Jan 2023 | 3.1900 | 3.3660 | 3.1700 | 3.3000 | 3.3000 | 825,000 |
30 Jan 2023 | 3.0400 | 3.3000 | 3.0380 | 3.1600 | 3.1600 | 1,081,000 |
27 Jan 2023 | 2.8000 | 3.1100 | 2.7950 | 3.0800 | 3.0800 | 1,978,100 |
26 Jan 2023 | 2.7100 | 2.8600 | 2.6800 | 2.7800 | 2.7800 | 861,400 |
25 Jan 2023 | 2.6800 | 2.7400 | 2.5700 | 2.7200 | 2.7200 | 843,100 |
24 Jan 2023 | 2.7800 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 1,090,700 |
23 Jan 2023 | 2.8200 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 1,047,000 |
20 Jan 2023 | 2.9000 | 2.9400 | 2.7850 | 2.8200 | 2.8200 | 1,206,200 |
19 Jan 2023 | 2.9700 | 2.9800 | 2.8100 | 2.8600 | 2.8600 | 1,089,800 |
18 Jan 2023 | 3.1000 | 3.1390 | 2.9800 | 3.0000 | 3.0000 | 1,042,600 |
17 Jan 2023 | 3.0500 | 3.1620 | 3.0400 | 3.1000 | 3.1000 | 1,483,200 |
13 Jan 2023 | 3.0700 | 3.2500 | 2.9750 | 3.0400 | 3.0400 | 2,458,900 |
12 Jan 2023 | 3.1700 | 3.1700 | 2.9500 | 3.1000 | 3.1000 | 1,288,300 |
11 Jan 2023 | 3.1400 | 3.1790 | 3.0600 | 3.1400 | 3.1400 | 1,518,400 |
10 Jan 2023 | 3.0000 | 3.1300 | 2.9400 | 3.1100 | 3.1100 | 580,900 |
09 Jan 2023 | 2.9600 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 585,800 |
06 Jan 2023 | 2.9600 | 2.9700 | 2.8000 | 2.9400 | 2.9400 | 831,600 |
05 Jan 2023 | 2.9600 | 2.9900 | 2.8650 | 2.9300 | 2.9300 | 543,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |