Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 2.0200 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 1,968,065 |
25 May 2023 | 2.0500 | 2.0700 | 2.0250 | 2.0500 | 2.0500 | 1,887,637 |
24 May 2023 | 2.0200 | 2.0750 | 2.0100 | 2.0700 | 2.0700 | 2,004,997 |
23 May 2023 | 2.0500 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 2,198,882 |
22 May 2023 | 2.0600 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 1,575,088 |
19 May 2023 | 2.0800 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 1,223,147 |
18 May 2023 | 2.1000 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 1,593,524 |
17 May 2023 | 2.0500 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 1,946,957 |
16 May 2023 | 2.0300 | 2.0900 | 2.0200 | 2.0600 | 2.0600 | 2,354,817 |
15 May 2023 | 2.0400 | 2.0600 | 2.0050 | 2.0300 | 2.0300 | 2,556,704 |
12 May 2023 | 2.0100 | 2.0400 | 1.9800 | 1.9950 | 1.9950 | 1,748,847 |
11 May 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 1,401,001 |
10 May 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 1,845,817 |
09 May 2023 | 2.1300 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 1,538,204 |
08 May 2023 | 2.1400 | 2.1700 | 2.1150 | 2.1500 | 2.1500 | 1,953,748 |
05 May 2023 | 2.0600 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 1,748,620 |
04 May 2023 | 1.9900 | 2.0550 | 1.9800 | 2.0500 | 2.0500 | 3,216,064 |
03 May 2023 | 2.0000 | 2.0300 | 1.9850 | 2.0100 | 2.0100 | 7,670,652 |
02 May 2023 | 2.1100 | 2.1300 | 2.0500 | 2.0600 | 2.0600 | 1,947,944 |
01 May 2023 | 2.1500 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 1,344,502 |
28 Apr 2023 | 2.1500 | 2.1550 | 2.1000 | 2.1300 | 2.1300 | 1,525,307 |
27 Apr 2023 | 2.0800 | 2.1950 | 2.0600 | 2.1500 | 2.1500 | 2,388,581 |
26 Apr 2023 | 2.1300 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 1,492,176 |
24 Apr 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 947,270 |
21 Apr 2023 | 2.1200 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 1,791,181 |
20 Apr 2023 | 2.1500 | 2.1850 | 2.1200 | 2.1300 | 2.1300 | 3,205,494 |
19 Apr 2023 | 2.2400 | 2.2700 | 2.1600 | 2.1600 | 2.1600 | 3,061,106 |
18 Apr 2023 | 2.2600 | 2.2800 | 2.2200 | 2.2400 | 2.2400 | 2,339,898 |
17 Apr 2023 | 2.2800 | 2.3250 | 2.2600 | 2.2900 | 2.2900 | 1,812,321 |
14 Apr 2023 | 2.2400 | 2.2900 | 2.1900 | 2.2600 | 2.2600 | 5,372,242 |
13 Apr 2023 | 2.3500 | 2.4050 | 2.3300 | 2.3900 | 2.3900 | 2,326,530 |
12 Apr 2023 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 2,989,529 |
11 Apr 2023 | 2.3000 | 2.4100 | 2.2900 | 2.4100 | 2.4100 | 4,609,393 |
06 Apr 2023 | 2.3200 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 2,735,052 |
05 Apr 2023 | 2.3100 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 3,551,997 |
04 Apr 2023 | 2.2900 | 2.3500 | 2.2500 | 2.3300 | 2.3300 | 3,247,373 |
03 Apr 2023 | 2.2500 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 5,890,425 |
31 Mar 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 1,219,848 |
30 Mar 2023 | 2.1000 | 2.1450 | 2.0900 | 2.1400 | 2.1400 | 2,102,343 |
29 Mar 2023 | 2.1500 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 2,654,489 |
28 Mar 2023 | 2.0400 | 2.1300 | 2.0400 | 2.1000 | 2.1000 | 3,281,005 |
27 Mar 2023 | 1.9900 | 2.0200 | 1.9750 | 2.0000 | 2.0000 | 1,365,513 |
24 Mar 2023 | 2.0100 | 2.0100 | 1.9550 | 2.0100 | 2.0100 | 1,174,046 |
23 Mar 2023 | 2.0000 | 2.0400 | 1.9850 | 2.0100 | 2.0100 | 2,032,147 |
22 Mar 2023 | 2.0400 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 2,092,543 |
21 Mar 2023 | 1.9400 | 1.9850 | 1.9250 | 1.9700 | 1.9700 | 1,858,212 |
20 Mar 2023 | 2.0200 | 2.0400 | 1.9150 | 1.9350 | 1.9350 | 2,798,360 |
17 Mar 2023 | 2.0300 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 3,060,788 |
16 Mar 2023 | 2.0200 | 2.0500 | 1.9750 | 1.9950 | 1.9950 | 5,323,571 |
15 Mar 2023 | 2.0200 | 2.1050 | 1.9900 | 2.0800 | 2.0800 | 3,072,213 |
14 Mar 2023 | 2.0500 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 3,326,473 |
13 Mar 2023 | 2.0800 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 2,496,361 |
10 Mar 2023 | 2.1900 | 2.1900 | 2.0750 | 2.0800 | 2.0800 | 2,398,195 |
09 Mar 2023 | 2.2100 | 2.2150 | 2.1700 | 2.2100 | 2.2100 | 1,401,318 |
08 Mar 2023 | 2.1400 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 1,291,502 |
07 Mar 2023 | 2.1400 | 2.2100 | 2.1200 | 2.2000 | 2.2000 | 1,948,463 |
06 Mar 2023 | 2.1500 | 2.1550 | 2.1000 | 2.1400 | 2.1400 | 2,561,233 |
03 Mar 2023 | 2.1700 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 2,437,184 |
02 Mar 2023 | 2.2900 | 2.2900 | 2.0500 | 2.1600 | 2.1600 | 7,328,280 |
01 Mar 2023 | 2.2900 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 2,808,466 |
28 Feb 2023 | 2.2900 | 2.3450 | 2.2800 | 2.3400 | 2.3400 | 2,637,129 |
27 Feb 2023 | 2.2800 | 2.2900 | 2.2300 | 2.2800 | 2.2800 | 2,863,615 |
24 Feb 2023 | 2.2300 | 2.3100 | 2.2150 | 2.2900 | 2.2900 | 3,203,974 |
23 Feb 2023 | 2.2400 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 3,412,408 |
22 Feb 2023 | 2.2500 | 2.2700 | 2.1600 | 2.1700 | 2.1700 | 4,046,339 |
21 Feb 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2700 | 2.2700 | 1,922,038 |
20 Feb 2023 | 2.2600 | 2.2600 | 2.2000 | 2.2100 | 2.2100 | 1,242,024 |
17 Feb 2023 | 2.2700 | 2.3200 | 2.2500 | 2.2700 | 2.2700 | 1,566,538 |
16 Feb 2023 | 2.2600 | 2.3500 | 2.2400 | 2.3300 | 2.3300 | 2,537,569 |
15 Feb 2023 | 2.3200 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 780,777 |
14 Feb 2023 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 3,177,925 |
13 Feb 2023 | 2.2100 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 3,839,381 |
10 Feb 2023 | 2.1800 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 1,964,027 |
09 Feb 2023 | 2.2100 | 2.2100 | 2.1600 | 2.2000 | 2.2000 | 1,591,444 |
08 Feb 2023 | 2.2600 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 1,838,631 |
07 Feb 2023 | 2.2300 | 2.2700 | 2.2000 | 2.2000 | 2.2000 | 1,977,457 |
06 Feb 2023 | 2.2000 | 2.2500 | 2.1900 | 2.2300 | 2.2300 | 1,039,631 |
03 Feb 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 2,372,275 |
02 Feb 2023 | 2.3000 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 1,781,137 |
01 Feb 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 1,830,648 |
31 Jan 2023 | 2.3500 | 2.3650 | 2.3000 | 2.3100 | 2.3100 | 1,918,068 |
30 Jan 2023 | 2.4100 | 2.4500 | 2.3750 | 2.3900 | 2.3900 | 3,341,336 |
27 Jan 2023 | 2.3600 | 2.4200 | 2.3300 | 2.4200 | 2.4200 | 3,907,098 |
25 Jan 2023 | 2.3400 | 2.3600 | 2.2950 | 2.3200 | 2.3200 | 2,161,776 |
24 Jan 2023 | 2.3400 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 3,461,302 |
23 Jan 2023 | 2.2400 | 2.3300 | 2.2300 | 2.3200 | 2.3200 | 2,786,016 |
20 Jan 2023 | 2.1300 | 2.1750 | 2.1200 | 2.1600 | 2.1600 | 1,838,453 |
19 Jan 2023 | 2.1400 | 2.1400 | 2.0750 | 2.0900 | 2.0900 | 2,322,762 |
18 Jan 2023 | 2.2400 | 2.2600 | 2.1600 | 2.1700 | 2.1700 | 1,836,191 |
17 Jan 2023 | 2.2600 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 803,686 |
16 Jan 2023 | 2.2200 | 2.2800 | 2.2050 | 2.2700 | 2.2700 | 1,687,277 |
13 Jan 2023 | 2.1500 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 1,588,680 |
12 Jan 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 1,552,449 |
11 Jan 2023 | 2.1500 | 2.1900 | 2.0800 | 2.0900 | 2.0900 | 1,663,695 |
10 Jan 2023 | 2.1500 | 2.1950 | 2.1300 | 2.1600 | 2.1600 | 862,098 |
09 Jan 2023 | 2.1000 | 2.1800 | 2.1000 | 2.1700 | 2.1700 | 1,182,824 |
06 Jan 2023 | 2.1100 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 1,506,337 |
05 Jan 2023 | 2.1700 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 2,719,860 |
04 Jan 2023 | 2.1500 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 1,737,516 |
03 Jan 2023 | 2.2400 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 1,167,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |