Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 2.7400 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 346,128 |
02 June 2023 | 2.6900 | 2.7350 | 2.6900 | 2.7000 | 2.7000 | 126,040 |
01 June 2023 | 2.5800 | 2.6700 | 2.5800 | 2.6700 | 2.6700 | 162,969 |
31 May 2023 | 2.6600 | 2.6600 | 2.5600 | 2.6000 | 2.6000 | 364,814 |
30 May 2023 | 2.6900 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 861,598 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 2.7200 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 105,683 |
25 May 2023 | 2.7400 | 2.7650 | 2.7100 | 2.7300 | 2.7300 | 120,079 |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | 2.7200 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 77,945 |
22 May 2023 | 2.7100 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 194,838 |
19 May 2023 | 2.6300 | 2.6900 | 2.6300 | 2.6900 | 2.6900 | 326,927 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 2.6300 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | 159,595 |
16 May 2023 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 300,711 |
15 May 2023 | 2.6600 | 2.7100 | 2.6600 | 2.6800 | 2.6800 | 144,026 |
12 May 2023 | 2.6800 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 160,686 |
11 May 2023 | 2.7000 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 175,200 |
10 May 2023 | 2.7100 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 161,177 |
09 May 2023 | 2.7100 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 142,905 |
08 May 2023 | 2.7000 | 2.7300 | 2.6800 | 2.7300 | 2.7300 | 554,282 |
05 May 2023 | 2.6500 | 2.6800 | 2.6200 | 2.6550 | 2.6550 | 607,142 |
04 May 2023 | 2.6900 | 2.7500 | 2.6300 | 2.6400 | 2.6400 | 178,619 |
03 May 2023 | 2.6900 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 64,449 |
02 May 2023 | 2.8100 | 2.8100 | 2.6700 | 2.7100 | 2.7100 | 211,393 |
01 May 2023 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 81,347 |
28 Apr 2023 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 218,989 |
27 Apr 2023 | 2.8200 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 173,138 |
26 Apr 2023 | 2.8300 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 210,298 |
24 Apr 2023 | 2.8200 | 2.8400 | 2.8200 | 2.8300 | 2.8300 | 111,511 |
21 Apr 2023 | 2.8400 | 2.8700 | 2.8200 | 2.8200 | 2.8200 | 167,615 |
20 Apr 2023 | 2.8100 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 157,431 |
19 Apr 2023 | 2.8000 | 2.8300 | 2.8000 | 2.8100 | 2.8100 | 107,101 |
18 Apr 2023 | 2.8000 | 2.8300 | 2.8000 | 2.8000 | 2.8000 | 157,022 |
17 Apr 2023 | 2.7900 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 107,580 |
14 Apr 2023 | 2.8100 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 121,865 |
13 Apr 2023 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 63,696 |
12 Apr 2023 | 2.8000 | 2.8800 | 2.7800 | 2.8600 | 2.8600 | 229,910 |
11 Apr 2023 | 2.7800 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 133,222 |
06 Apr 2023 | 2.7700 | 2.7850 | 2.7450 | 2.7800 | 2.7800 | 119,713 |
05 Apr 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 96,387 |
04 Apr 2023 | 2.7500 | 2.7800 | 2.6900 | 2.7700 | 2.7700 | 176,537 |
03 Apr 2023 | 2.7000 | 2.7400 | 2.6900 | 2.7400 | 2.7400 | 201,989 |
31 Mar 2023 | 2.6200 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 172,847 |
30 Mar 2023 | 2.6200 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 165,563 |
29 Mar 2023 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 96,005 |
28 Mar 2023 | 2.5900 | 2.6300 | 2.5850 | 2.6300 | 2.6300 | 76,340 |
27 Mar 2023 | 2.6200 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 63,933 |
24 Mar 2023 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 59,514 |
23 Mar 2023 | 2.5900 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 101,318 |
22 Mar 2023 | 2.5900 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 196,583 |
21 Mar 2023 | 2.5600 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 122,300 |
20 Mar 2023 | 2.5500 | 2.6500 | 2.5500 | 2.5600 | 2.5600 | 193,421 |
17 Mar 2023 | 2.5400 | 2.7000 | 2.5300 | 2.6500 | 2.6500 | 393,347 |
16 Mar 2023 | 2.5900 | 2.6100 | 2.4800 | 2.5000 | 2.5000 | 365,549 |
15 Mar 2023 | 2.6400 | 2.6600 | 2.5900 | 2.6600 | 2.6600 | 175,659 |
14 Mar 2023 | 2.6600 | 2.6600 | 2.5800 | 2.6000 | 2.6000 | 219,690 |
13 Mar 2023 | 2.6600 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 352,404 |
10 Mar 2023 | 2.7000 | 2.7400 | 2.6800 | 2.7300 | 2.7300 | 142,218 |
09 Mar 2023 | 2.6900 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 121,894 |
08 Mar 2023 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 399,903 |
07 Mar 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6800 | 2.6800 | 131,481 |
06 Mar 2023 | 2.7400 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 123,670 |
03 Mar 2023 | 2.7500 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 110,452 |
02 Mar 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 110,082 |
01 Mar 2023 | 2.7000 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 30,151 |
28 Feb 2023 | 2.7000 | 2.7500 | 2.6600 | 2.7100 | 2.7100 | 210,439 |
27 Feb 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 174,782 |
24 Feb 2023 | 2.7600 | 2.8000 | 2.6800 | 2.7300 | 2.7300 | 419,407 |
23 Feb 2023 | 2.8000 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 134,021 |
22 Feb 2023 | 2.8100 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 102,370 |
21 Feb 2023 | 2.8600 | 2.8900 | 2.8200 | 2.8200 | 2.8200 | 198,491 |
20 Feb 2023 | 2.8600 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 131,358 |
17 Feb 2023 | 2.8500 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 72,839 |
16 Feb 2023 | 2.8300 | 2.8900 | 2.8200 | 2.8900 | 2.8900 | 162,703 |
15 Feb 2023 | 2.8800 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 138,759 |
14 Feb 2023 | 2.8500 | 2.8950 | 2.8400 | 2.8500 | 2.8500 | 137,957 |
13 Feb 2023 | 2.8700 | 2.8700 | 2.8300 | 2.8300 | 2.8300 | 75,491 |
10 Feb 2023 | 2.8500 | 2.8800 | 2.8200 | 2.8500 | 2.8500 | 164,453 |
09 Feb 2023 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 102,724 |
08 Feb 2023 | 2.9000 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 76,079 |
07 Feb 2023 | 2.9000 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 137,042 |
06 Feb 2023 | 2.9200 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 166,319 |
03 Feb 2023 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 203,961 |
02 Feb 2023 | 2.9100 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 162,903 |
01 Feb 2023 | 2.9100 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 314,739 |
31 Jan 2023 | 2.9200 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 276,118 |
30 Jan 2023 | 2.9200 | 2.9550 | 2.9000 | 2.9200 | 2.9200 | 167,352 |
27 Jan 2023 | 2.9300 | 2.9700 | 2.9000 | 2.9150 | 2.9150 | 200,366 |
25 Jan 2023 | 2.9700 | 2.9800 | 2.9000 | 2.9500 | 2.9500 | 169,137 |
24 Jan 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 149,764 |
23 Jan 2023 | 2.9400 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 196,862 |
20 Jan 2023 | 2.9000 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 220,045 |
19 Jan 2023 | 2.9300 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 110,133 |
18 Jan 2023 | 2.9300 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 154,784 |
17 Jan 2023 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 104,693 |
16 Jan 2023 | 2.9400 | 2.9500 | 2.9200 | 2.9300 | 2.9300 | 154,128 |
13 Jan 2023 | 2.9100 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 391,215 |
12 Jan 2023 | 2.8900 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 243,491 |
11 Jan 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 117,557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |