Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 2.0100 | 2.0770 | 2.0100 | 2.0600 | 2.0600 | 2,400 |
05 June 2023 | 2.1000 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 6,400 |
02 June 2023 | 2.0620 | 2.1100 | 2.0110 | 2.0900 | 2.0900 | 10,900 |
01 June 2023 | 2.0800 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 8,900 |
31 May 2023 | 2.1800 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | 6,800 |
30 May 2023 | 2.1700 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 9,800 |
26 May 2023 | 1.9800 | 2.1500 | 1.9700 | 2.1100 | 2.1100 | 16,900 |
25 May 2023 | 1.8800 | 1.9800 | 1.8000 | 1.9500 | 1.9500 | 32,600 |
24 May 2023 | 1.9300 | 1.9900 | 1.7900 | 1.8900 | 1.8900 | 16,200 |
23 May 2023 | 1.9600 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 11,400 |
22 May 2023 | 2.0300 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 16,400 |
19 May 2023 | 2.1570 | 2.1570 | 2.0000 | 2.0500 | 2.0500 | 28,800 |
18 May 2023 | 2.1100 | 2.2000 | 2.0600 | 2.1410 | 2.1410 | 21,900 |
17 May 2023 | 2.2700 | 2.2700 | 2.1030 | 2.1400 | 2.1400 | 7,100 |
16 May 2023 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 3,700 |
15 May 2023 | 2.2900 | 2.3890 | 2.2500 | 2.3700 | 2.3700 | 8,700 |
12 May 2023 | 2.2700 | 2.3600 | 2.1600 | 2.2900 | 2.2900 | 15,800 |
11 May 2023 | 2.1900 | 2.3100 | 2.0900 | 2.2800 | 2.2800 | 5,700 |
10 May 2023 | 2.2600 | 2.3100 | 2.1620 | 2.2500 | 2.2500 | 8,400 |
09 May 2023 | 2.2500 | 2.2900 | 2.1400 | 2.1900 | 2.1900 | 2,900 |
08 May 2023 | 2.1400 | 2.3380 | 2.0790 | 2.3200 | 2.3200 | 4,400 |
05 May 2023 | 2.1600 | 2.2500 | 2.1350 | 2.1900 | 2.1900 | 4,400 |
04 May 2023 | 2.3640 | 2.3640 | 2.2200 | 2.2500 | 2.2500 | 12,400 |
03 May 2023 | 2.3400 | 2.4700 | 2.3300 | 2.3400 | 2.3400 | 10,000 |
02 May 2023 | 2.4100 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 6,900 |
01 May 2023 | 2.3500 | 2.5690 | 2.3500 | 2.4200 | 2.4200 | 16,800 |
28 Apr 2023 | 2.4200 | 2.5250 | 2.4200 | 2.4300 | 2.4300 | 7,800 |
27 Apr 2023 | 2.5000 | 2.6000 | 2.4000 | 2.5300 | 2.5300 | 12,300 |
26 Apr 2023 | 2.4050 | 2.6700 | 2.3400 | 2.6100 | 2.6100 | 19,400 |
25 Apr 2023 | 2.4500 | 2.5000 | 2.3500 | 2.4100 | 2.4100 | 31,100 |
24 Apr 2023 | 2.6000 | 2.6350 | 2.4500 | 2.4500 | 2.4500 | 25,900 |
21 Apr 2023 | 2.6400 | 2.7800 | 2.5840 | 2.6100 | 2.6100 | 15,300 |
20 Apr 2023 | 2.7920 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 4,200 |
19 Apr 2023 | 2.8200 | 2.8200 | 2.7500 | 2.7800 | 2.7800 | 5,500 |
18 Apr 2023 | 2.7600 | 2.8300 | 2.7500 | 2.7600 | 2.7600 | 18,700 |
17 Apr 2023 | 2.6900 | 2.7400 | 2.6900 | 2.7400 | 2.7400 | 10,500 |
14 Apr 2023 | 2.7300 | 2.7500 | 2.6810 | 2.7400 | 2.7400 | 3,400 |
13 Apr 2023 | 2.7090 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 6,500 |
12 Apr 2023 | 2.8100 | 2.8530 | 2.6900 | 2.7000 | 2.7000 | 41,400 |
11 Apr 2023 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 19,400 |
10 Apr 2023 | 2.8600 | 2.9400 | 2.8500 | 2.9200 | 2.9200 | 17,600 |
06 Apr 2023 | 2.8030 | 2.9200 | 2.7900 | 2.9000 | 2.9000 | 11,700 |
05 Apr 2023 | 2.8000 | 2.8350 | 2.7010 | 2.8160 | 2.8160 | 5,200 |
04 Apr 2023 | 2.9280 | 2.9400 | 2.8500 | 2.8750 | 2.8750 | 7,200 |
03 Apr 2023 | 2.9100 | 2.9500 | 2.7600 | 2.9150 | 2.9150 | 26,300 |
31 Mar 2023 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 5,200 |
30 Mar 2023 | 2.8600 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 10,800 |
29 Mar 2023 | 2.9200 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 7,900 |
28 Mar 2023 | 2.9500 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 10,300 |
27 Mar 2023 | 3.0100 | 3.0100 | 2.9100 | 2.9400 | 2.9400 | 10,400 |
24 Mar 2023 | 2.9670 | 2.9970 | 2.8700 | 2.9700 | 2.9700 | 20,400 |
23 Mar 2023 | 3.0210 | 3.0450 | 2.8680 | 2.9400 | 2.9400 | 23,600 |
22 Mar 2023 | 2.9900 | 3.0500 | 2.9400 | 3.0000 | 3.0000 | 10,100 |
21 Mar 2023 | 3.0000 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 16,900 |
20 Mar 2023 | 2.9500 | 3.0900 | 2.8330 | 2.9700 | 2.9700 | 18,200 |
17 Mar 2023 | 2.9900 | 3.0700 | 2.8010 | 2.9400 | 2.9400 | 102,900 |
16 Mar 2023 | 3.0600 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 37,600 |
15 Mar 2023 | 2.9000 | 3.0700 | 2.8600 | 3.0300 | 3.0300 | 51,400 |
14 Mar 2023 | 2.9400 | 3.2700 | 2.9200 | 2.9300 | 2.9300 | 83,100 |
13 Mar 2023 | 3.3400 | 3.3400 | 3.0000 | 3.0300 | 3.0300 | 93,800 |
10 Mar 2023 | 3.3300 | 3.4200 | 3.2200 | 3.3200 | 3.3200 | 37,500 |
09 Mar 2023 | 3.4000 | 3.4200 | 3.1290 | 3.3600 | 3.3600 | 23,900 |
08 Mar 2023 | 3.4100 | 3.4800 | 3.3000 | 3.3980 | 3.3980 | 33,000 |
07 Mar 2023 | 3.4600 | 3.6000 | 3.3800 | 3.4000 | 3.4000 | 135,400 |
06 Mar 2023 | 2.9400 | 3.4100 | 2.9400 | 3.3870 | 3.3870 | 116,800 |
03 Mar 2023 | 2.9700 | 3.0100 | 2.7400 | 2.9900 | 2.9900 | 57,800 |
02 Mar 2023 | 2.8400 | 3.1000 | 2.7850 | 2.9400 | 2.9400 | 61,700 |
01 Mar 2023 | 2.9900 | 3.0100 | 2.8100 | 2.9000 | 2.9000 | 31,100 |
28 Feb 2023 | 3.2400 | 3.2400 | 3.0100 | 3.0600 | 3.0600 | 29,900 |
27 Feb 2023 | 3.1400 | 3.1900 | 2.9320 | 3.1900 | 3.1900 | 35,200 |
24 Feb 2023 | 2.9900 | 3.1300 | 2.9260 | 3.0100 | 3.0100 | 56,100 |
23 Feb 2023 | 2.8800 | 3.0850 | 2.8000 | 3.0400 | 3.0400 | 50,700 |
22 Feb 2023 | 2.9800 | 3.0990 | 2.8800 | 2.8800 | 2.8800 | 16,500 |
21 Feb 2023 | 2.8500 | 3.0450 | 2.8500 | 3.0000 | 3.0000 | 50,100 |
17 Feb 2023 | 3.0000 | 3.1500 | 2.8400 | 3.0600 | 3.0600 | 45,600 |
16 Feb 2023 | 3.0000 | 3.0000 | 2.8600 | 2.9500 | 2.9500 | 62,700 |
15 Feb 2023 | 2.6400 | 2.9960 | 2.5500 | 2.9000 | 2.9000 | 48,500 |
14 Feb 2023 | 2.5000 | 2.7900 | 2.5000 | 2.7100 | 2.7100 | 32,000 |
13 Feb 2023 | 2.6300 | 2.7300 | 2.5000 | 2.5000 | 2.5000 | 33,700 |
10 Feb 2023 | 2.8900 | 2.8900 | 2.6000 | 2.7350 | 2.7350 | 44,700 |
09 Feb 2023 | 2.8850 | 2.9400 | 2.8200 | 2.9400 | 2.9400 | 27,000 |
08 Feb 2023 | 2.7900 | 2.9500 | 2.6800 | 2.9000 | 2.9000 | 55,400 |
07 Feb 2023 | 2.8000 | 2.8200 | 2.6800 | 2.7850 | 2.7850 | 43,600 |
06 Feb 2023 | 2.7100 | 2.8200 | 2.6600 | 2.7500 | 2.7500 | 27,900 |
03 Feb 2023 | 2.6580 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 8,000 |
02 Feb 2023 | 2.6500 | 2.7700 | 2.5660 | 2.6650 | 2.6650 | 48,400 |
01 Feb 2023 | 2.5700 | 2.6440 | 2.4710 | 2.5300 | 2.5300 | 18,500 |
31 Jan 2023 | 2.6800 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 23,100 |
30 Jan 2023 | 2.6500 | 2.6800 | 2.4900 | 2.6800 | 2.6800 | 15,700 |
27 Jan 2023 | 2.5100 | 2.6500 | 2.4800 | 2.6500 | 2.6500 | 32,600 |
26 Jan 2023 | 2.3100 | 2.5600 | 2.3100 | 2.5550 | 2.5550 | 27,700 |
25 Jan 2023 | 2.3900 | 2.3900 | 2.3120 | 2.3420 | 2.3420 | 19,200 |
24 Jan 2023 | 2.2600 | 2.3640 | 2.2600 | 2.3000 | 2.3000 | 7,400 |
23 Jan 2023 | 2.3700 | 2.3960 | 2.2600 | 2.2600 | 2.2600 | 20,700 |
20 Jan 2023 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 4,800 |
19 Jan 2023 | 2.3500 | 2.3660 | 2.3180 | 2.3300 | 2.3300 | 4,500 |
18 Jan 2023 | 2.4000 | 2.4000 | 2.3200 | 2.3550 | 2.3550 | 12,600 |
17 Jan 2023 | 2.4600 | 2.4600 | 2.2000 | 2.3600 | 2.3600 | 18,900 |
13 Jan 2023 | 2.5000 | 2.5150 | 2.3310 | 2.4320 | 2.4320 | 8,400 |
12 Jan 2023 | 2.3250 | 2.6900 | 2.3250 | 2.5300 | 2.5300 | 75,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |