Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 239 |
01 June 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
31 May 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 221 |
30 May 2023 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 186 |
29 May 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 118 |
26 May 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
25 May 2023 | 2.0000 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 1,229 |
24 May 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
23 May 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 1,000 |
22 May 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
19 May 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 4,934 |
18 May 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
17 May 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 19,411 |
16 May 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
15 May 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 14,380 |
12 May 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
11 May 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
10 May 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
09 May 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 165 |
08 May 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 3,174 |
05 May 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
04 May 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
03 May 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 3 |
02 May 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 24 |
01 May 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
28 Apr 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
27 Apr 2023 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 1,209 |
26 Apr 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 8 |
24 Apr 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 288 |
21 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
20 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
19 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
18 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
17 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
14 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
13 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 34 |
12 Apr 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 400 |
11 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
06 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
05 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
04 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
03 Apr 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
31 Mar 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 31 |
30 Mar 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 17 |
29 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
28 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
27 Mar 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 293 |
24 Mar 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 393 |
23 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
22 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,262 |
21 Mar 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 31,500 |
20 Mar 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 7 |
17 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
16 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
15 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
14 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
13 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 17,461 |
10 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
09 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 286 |
08 Mar 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
07 Mar 2023 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 853 |
06 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
03 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
02 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
01 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
28 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
27 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
24 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
23 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
22 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
21 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
20 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
17 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 289 |
16 Feb 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
15 Feb 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 26,399 |
14 Feb 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 312,368 |
13 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
10 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 362 |
09 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 52 |
08 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2 |
07 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 4 |
06 Feb 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 1,033 |
03 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
02 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
01 Feb 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 35,119 |
31 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 208 |
30 Jan 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 13,336 |
27 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
25 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 4,200 |
24 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
23 Jan 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 295 |
20 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
19 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
18 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 4 |
17 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
16 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
13 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
12 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 450 |
11 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
10 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |