Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 2.2200 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 99,734 |
23 Mar 2023 | 2.2800 | 2.2900 | 2.2200 | 2.2200 | 2.2200 | 220,726 |
22 Mar 2023 | 2.3200 | 2.3500 | 2.2900 | 2.2900 | 2.2900 | 92,259 |
21 Mar 2023 | 2.3300 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 72,745 |
20 Mar 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 93,107 |
17 Mar 2023 | 2.3500 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 132,367 |
16 Mar 2023 | 2.3100 | 2.3600 | 2.3100 | 2.3400 | 2.3400 | 165,408 |
15 Mar 2023 | 2.3700 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 91,825 |
14 Mar 2023 | 2.3800 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 57,570 |
13 Mar 2023 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 33,027 |
10 Mar 2023 | 2.3900 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 51,182 |
09 Mar 2023 | 2.4100 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 124,776 |
08 Mar 2023 | 2.3600 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 62,842 |
07 Mar 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 93,893 |
06 Mar 2023 | 2.3900 | 2.3900 | 2.3800 | 2.3900 | 2.3900 | 97,717 |
03 Mar 2023 | 2.4000 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 88,269 |
02 Mar 2023 | 2.3900 | 2.4100 | 2.3900 | 2.4100 | 2.4100 | 60,351 |
01 Mar 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 70,911 |
28 Feb 2023 | 2.3800 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 73,064 |
27 Feb 2023 | 2.4100 | 2.4200 | 2.3800 | 2.3900 | 2.3900 | 109,738 |
24 Feb 2023 | 2.4300 | 2.4400 | 2.4000 | 2.4300 | 2.4300 | 81,103 |
23 Feb 2023 | 2.4400 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 83,188 |
22 Feb 2023 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 112,150 |
21 Feb 2023 | 2.4100 | 2.4400 | 2.3900 | 2.4300 | 2.4300 | 73,478 |
20 Feb 2023 | 2.4100 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 148,540 |
17 Feb 2023 | 2.4400 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 112,957 |
16 Feb 2023 | 2.4000 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 208,424 |
15 Feb 2023 | 2.4200 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 47,310 |
14 Feb 2023 | 2.4500 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 87,872 |
13 Feb 2023 | 2.4400 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | 55,647 |
10 Feb 2023 | 2.4600 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 98,810 |
09 Feb 2023 | 2.4600 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 151,717 |
08 Feb 2023 | 2.4700 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 235,032 |
07 Feb 2023 | 2.4900 | 2.5200 | 2.4700 | 2.4700 | 2.4700 | 125,174 |
06 Feb 2023 | 2.5300 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 145,969 |
03 Feb 2023 | 2.5700 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 209,467 |
02 Feb 2023 | 2.5300 | 2.5900 | 2.5300 | 2.5300 | 2.5300 | 153,384 |
01 Feb 2023 | 2.5700 | 2.6000 | 2.5400 | 2.5400 | 2.5400 | 124,084 |
31 Jan 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 59,961 |
30 Jan 2023 | 2.5500 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 39,239 |
27 Jan 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 55,301 |
25 Jan 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 61,874 |
24 Jan 2023 | 2.5400 | 2.5800 | 2.4800 | 2.5800 | 2.5800 | 82,488 |
23 Jan 2023 | 2.4900 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 62,923 |
20 Jan 2023 | 2.4400 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 35,089 |
19 Jan 2023 | 2.4000 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 146,604 |
18 Jan 2023 | 2.4300 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 139,666 |
17 Jan 2023 | 2.5000 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 226,338 |
16 Jan 2023 | 2.5000 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 202,011 |
13 Jan 2023 | 2.4800 | 2.5050 | 2.4700 | 2.4700 | 2.4700 | 108,786 |
12 Jan 2023 | 2.4900 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 98,978 |
11 Jan 2023 | 2.5300 | 2.5300 | 2.4800 | 2.4800 | 2.4800 | 129,054 |
10 Jan 2023 | 2.5800 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 41,539 |
09 Jan 2023 | 2.4800 | 2.5600 | 2.4800 | 2.5600 | 2.5600 | 35,924 |
06 Jan 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4750 | 2.4750 | 36,007 |
05 Jan 2023 | 2.4700 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 24,319 |
04 Jan 2023 | 2.4700 | 2.5100 | 2.4700 | 2.4700 | 2.4700 | 11,290 |
03 Jan 2023 | 2.4900 | 2.4900 | 2.4600 | 2.4800 | 2.4800 | 22,367 |
30 Dec 2022 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 20,404 |
29 Dec 2022 | 2.4200 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 54,095 |
28 Dec 2022 | 2.4200 | 2.4200 | 2.4100 | 2.4150 | 2.4150 | 9,004 |
23 Dec 2022 | 2.4300 | 2.4600 | 2.4100 | 2.4100 | 2.4100 | 24,313 |
22 Dec 2022 | 2.4400 | 2.4700 | 2.4200 | 2.4200 | 2.4200 | 26,477 |
21 Dec 2022 | 2.5000 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 102,957 |
20 Dec 2022 | 2.5100 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 24,853 |
19 Dec 2022 | 2.5200 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 41,781 |
16 Dec 2022 | 2.5500 | 2.5600 | 2.4300 | 2.4700 | 2.4700 | 125,902 |
15 Dec 2022 | 2.6000 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 79,054 |
14 Dec 2022 | 2.5600 | 2.6400 | 2.5400 | 2.6200 | 2.6200 | 78,188 |
13 Dec 2022 | 2.5400 | 2.5700 | 2.5400 | 2.5400 | 2.5400 | 44,971 |
12 Dec 2022 | 2.5000 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 55,302 |
09 Dec 2022 | 2.5300 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 91,070 |
08 Dec 2022 | 2.5600 | 2.5800 | 2.5200 | 2.5700 | 2.5700 | 29,597 |
07 Dec 2022 | 2.5400 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 46,163 |
06 Dec 2022 | 2.5500 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 48,717 |
05 Dec 2022 | 2.5600 | 2.6000 | 2.4800 | 2.5800 | 2.5800 | 130,097 |
02 Dec 2022 | 2.4400 | 2.5600 | 2.4400 | 2.5200 | 2.5200 | 102,042 |
01 Dec 2022 | 2.4300 | 2.5300 | 2.3800 | 2.4400 | 2.4400 | 310,185 |
30 Nov 2022 | 2.3800 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 83,776 |
29 Nov 2022 | 2.3900 | 2.4300 | 2.3750 | 2.3800 | 2.3800 | 124,434 |
28 Nov 2022 | 2.4700 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 266,956 |
25 Nov 2022 | 2.5400 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 97,789 |
24 Nov 2022 | 2.5000 | 2.5250 | 2.4900 | 2.5200 | 2.5200 | 22,143 |
23 Nov 2022 | 2.5200 | 2.5600 | 2.4900 | 2.5400 | 2.5400 | 52,304 |
22 Nov 2022 | 2.5100 | 2.5600 | 2.4600 | 2.5200 | 2.5200 | 147,232 |
21 Nov 2022 | 2.5400 | 2.5600 | 2.4900 | 2.5600 | 2.5600 | 115,672 |
18 Nov 2022 | 2.5300 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 47,497 |
17 Nov 2022 | 2.5600 | 2.5600 | 2.5300 | 2.5300 | 2.5300 | 30,946 |
16 Nov 2022 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 153,540 |
15 Nov 2022 | 2.5600 | 2.5900 | 2.5300 | 2.5300 | 2.5300 | 107,314 |
14 Nov 2022 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | 2.5700 | 39,644 |
11 Nov 2022 | 2.5300 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 154,759 |
10 Nov 2022 | 2.4700 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 75,982 |
09 Nov 2022 | 2.4800 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 20,354 |
08 Nov 2022 | 2.5000 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 48,036 |
07 Nov 2022 | 2.4700 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 30,648 |
04 Nov 2022 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2,819 |
03 Nov 2022 | 2.5700 | 2.5700 | 2.4200 | 2.4500 | 2.4500 | 139,767 |
02 Nov 2022 | 2.5100 | 2.5700 | 2.4900 | 2.5400 | 2.5400 | 107,529 |
01 Nov 2022 | 2.5300 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 99,429 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |