Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,000 |
08 June 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
07 June 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
06 June 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
05 June 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
02 June 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
30 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
29 May 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
26 May 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
25 May 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
24 May 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
19 May 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
18 May 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
17 May 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
16 May 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
15 May 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
12 May 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
11 May 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
10 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
09 May 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
08 May 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
05 May 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
04 May 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
03 May 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
02 May 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
28 Apr 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
27 Apr 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
26 Apr 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
25 Apr 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
24 Apr 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
21 Apr 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
20 Apr 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
19 Apr 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
18 Apr 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
17 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
14 Apr 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
13 Apr 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
12 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
05 Apr 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
04 Apr 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
03 Apr 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
31 Mar 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
30 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
29 Mar 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
28 Mar 2023 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
27 Mar 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
24 Mar 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
23 Mar 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
22 Mar 2023 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
21 Mar 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
20 Mar 2023 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
17 Mar 2023 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
16 Mar 2023 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
15 Mar 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
14 Mar 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
13 Mar 2023 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
10 Mar 2023 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
09 Mar 2023 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
08 Mar 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
07 Mar 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
06 Mar 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
03 Mar 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
02 Mar 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
01 Mar 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
28 Feb 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
27 Feb 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
24 Feb 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
23 Feb 2023 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
22 Feb 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
21 Feb 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
20 Feb 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
17 Feb 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
16 Feb 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
15 Feb 2023 | 3.4300 | 3.4950 | 3.4300 | 3.4950 | 3.4950 | 1,000 |
14 Feb 2023 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
13 Feb 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
10 Feb 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
09 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
08 Feb 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
07 Feb 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
06 Feb 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
03 Feb 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
02 Feb 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
01 Feb 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
31 Jan 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
30 Jan 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
27 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
26 Jan 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
25 Jan 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
24 Jan 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
23 Jan 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
20 Jan 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
19 Jan 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
18 Jan 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |