Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 2.4500 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 5,836,900 |
23 Mar 2023 | 2.4800 | 2.5500 | 2.3100 | 2.4800 | 2.4800 | 7,556,400 |
22 Mar 2023 | 2.5000 | 2.5250 | 2.4100 | 2.4400 | 2.4400 | 4,331,200 |
21 Mar 2023 | 2.6500 | 2.7000 | 2.4700 | 2.5300 | 2.5300 | 10,553,700 |
20 Mar 2023 | 2.3800 | 2.6200 | 2.3300 | 2.5400 | 2.5400 | 12,036,000 |
17 Mar 2023 | 2.5300 | 2.6100 | 2.4300 | 2.4700 | 2.4700 | 7,688,400 |
16 Mar 2023 | 2.6000 | 2.6000 | 2.4500 | 2.4600 | 2.4600 | 6,577,500 |
15 Mar 2023 | 2.6200 | 2.7600 | 2.5100 | 2.6100 | 2.6100 | 9,171,700 |
14 Mar 2023 | 2.7500 | 2.8000 | 2.4900 | 2.8000 | 2.8000 | 31,661,200 |
13 Mar 2023 | 2.4200 | 2.9600 | 2.4000 | 2.7000 | 2.7000 | 40,339,600 |
10 Mar 2023 | 2.2400 | 2.5750 | 2.1900 | 2.5200 | 2.5200 | 24,588,300 |
09 Mar 2023 | 2.3000 | 2.3100 | 2.1700 | 2.1900 | 2.1900 | 7,794,600 |
08 Mar 2023 | 2.2400 | 2.3400 | 2.1500 | 2.3100 | 2.3100 | 8,681,500 |
07 Mar 2023 | 2.4100 | 2.4100 | 2.2100 | 2.2300 | 2.2300 | 11,510,200 |
06 Mar 2023 | 2.5200 | 2.5500 | 2.4200 | 2.4600 | 2.4600 | 19,798,000 |
03 Mar 2023 | 2.2500 | 2.5000 | 2.2200 | 2.4400 | 2.4400 | 15,745,300 |
02 Mar 2023 | 2.1200 | 2.2300 | 2.0300 | 2.2100 | 2.2100 | 8,829,000 |
01 Mar 2023 | 2.0950 | 2.2600 | 2.0400 | 2.1700 | 2.1700 | 17,038,800 |
28 Feb 2023 | 1.9700 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 12,822,800 |
27 Feb 2023 | 2.0200 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 12,999,600 |
24 Feb 2023 | 2.1000 | 2.1000 | 1.9900 | 2.0100 | 2.0100 | 5,632,500 |
23 Feb 2023 | 2.1100 | 2.1350 | 2.0450 | 2.1300 | 2.1300 | 6,767,800 |
22 Feb 2023 | 2.0400 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 7,281,600 |
21 Feb 2023 | 2.0600 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 16,776,300 |
17 Feb 2023 | 2.1800 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 3,876,800 |
16 Feb 2023 | 2.2300 | 2.3100 | 2.1750 | 2.2400 | 2.2400 | 7,181,000 |
15 Feb 2023 | 2.1900 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 5,680,200 |
14 Feb 2023 | 2.2000 | 2.3000 | 2.1450 | 2.1900 | 2.1900 | 6,838,800 |
13 Feb 2023 | 2.1500 | 2.2800 | 2.1100 | 2.2100 | 2.2100 | 7,564,400 |
10 Feb 2023 | 2.1000 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 6,771,600 |
09 Feb 2023 | 2.2000 | 2.3450 | 2.1600 | 2.1700 | 2.1700 | 8,119,400 |
08 Feb 2023 | 2.1700 | 2.2300 | 2.1250 | 2.1800 | 2.1800 | 5,679,900 |
07 Feb 2023 | 2.1600 | 2.2200 | 2.1300 | 2.1800 | 2.1800 | 5,971,700 |
06 Feb 2023 | 2.1300 | 2.2200 | 2.0300 | 2.1300 | 2.1300 | 14,150,700 |
03 Feb 2023 | 2.4000 | 2.4400 | 2.1600 | 2.2000 | 2.2000 | 10,143,200 |
02 Feb 2023 | 2.4500 | 2.5500 | 2.4300 | 2.4900 | 2.4900 | 13,127,000 |
01 Feb 2023 | 2.5000 | 2.5100 | 2.3450 | 2.4400 | 2.4400 | 10,259,500 |
31 Jan 2023 | 2.4800 | 2.5100 | 2.3950 | 2.4800 | 2.4800 | 6,629,500 |
30 Jan 2023 | 2.5200 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 7,828,600 |
27 Jan 2023 | 2.7100 | 2.7300 | 2.5500 | 2.5900 | 2.5900 | 10,569,900 |
26 Jan 2023 | 2.7000 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 5,577,200 |
25 Jan 2023 | 2.6400 | 2.6600 | 2.5600 | 2.6100 | 2.6100 | 4,555,800 |
24 Jan 2023 | 2.7700 | 2.8250 | 2.6300 | 2.6700 | 2.6700 | 8,687,800 |
23 Jan 2023 | 2.7400 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 7,321,300 |
20 Jan 2023 | 2.7300 | 2.8800 | 2.7000 | 2.7300 | 2.7300 | 10,568,100 |
19 Jan 2023 | 2.5500 | 2.7800 | 2.5300 | 2.7100 | 2.7100 | 13,014,600 |
18 Jan 2023 | 2.5800 | 2.7100 | 2.4650 | 2.5000 | 2.5000 | 11,404,800 |
17 Jan 2023 | 2.6800 | 2.6900 | 2.5300 | 2.6100 | 2.6100 | 6,461,300 |
13 Jan 2023 | 2.6400 | 2.7800 | 2.6400 | 2.7500 | 2.7500 | 7,612,100 |
12 Jan 2023 | 2.6700 | 2.7400 | 2.5400 | 2.6900 | 2.6900 | 10,732,900 |
11 Jan 2023 | 2.5300 | 2.7150 | 2.4900 | 2.7000 | 2.7000 | 8,122,000 |
10 Jan 2023 | 2.5500 | 2.5950 | 2.4900 | 2.5500 | 2.5500 | 4,514,200 |
09 Jan 2023 | 2.6700 | 2.6700 | 2.5300 | 2.5500 | 2.5500 | 9,016,300 |
06 Jan 2023 | 2.7300 | 2.7400 | 2.4900 | 2.5500 | 2.5500 | 10,166,900 |
05 Jan 2023 | 2.7600 | 2.8100 | 2.6200 | 2.6600 | 2.6600 | 11,033,800 |
04 Jan 2023 | 2.5200 | 2.8150 | 2.4800 | 2.8100 | 2.8100 | 16,103,900 |
03 Jan 2023 | 2.3800 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 8,849,500 |
30 Dec 2022 | 2.2700 | 2.3500 | 2.2300 | 2.3000 | 2.3000 | 8,611,100 |
29 Dec 2022 | 2.3900 | 2.4100 | 2.2900 | 2.3600 | 2.3600 | 5,402,700 |
28 Dec 2022 | 2.5800 | 2.6100 | 2.3400 | 2.3500 | 2.3500 | 15,935,300 |
27 Dec 2022 | 2.5300 | 2.6850 | 2.4900 | 2.6300 | 2.6300 | 10,412,700 |
23 Dec 2022 | 2.5200 | 2.5900 | 2.4900 | 2.5100 | 2.5100 | 5,013,000 |
22 Dec 2022 | 2.5200 | 2.5600 | 2.4000 | 2.5400 | 2.5400 | 8,125,700 |
21 Dec 2022 | 2.4700 | 2.5400 | 2.4200 | 2.5000 | 2.5000 | 8,487,400 |
20 Dec 2022 | 2.2700 | 2.6200 | 2.2400 | 2.4700 | 2.4700 | 18,339,600 |
19 Dec 2022 | 2.5400 | 2.5700 | 2.3400 | 2.3700 | 2.3700 | 7,077,100 |
16 Dec 2022 | 2.5000 | 2.6150 | 2.4500 | 2.5100 | 2.5100 | 8,702,500 |
15 Dec 2022 | 2.5600 | 2.7030 | 2.4000 | 2.4500 | 2.4500 | 9,060,300 |
14 Dec 2022 | 2.6400 | 2.6700 | 2.4500 | 2.6500 | 2.6500 | 10,498,000 |
13 Dec 2022 | 2.7600 | 2.7800 | 2.5500 | 2.6500 | 2.6500 | 11,756,600 |
12 Dec 2022 | 2.6000 | 2.7500 | 2.5500 | 2.6500 | 2.6500 | 11,066,600 |
09 Dec 2022 | 2.9000 | 2.9400 | 2.7100 | 2.7400 | 2.7400 | 15,592,900 |
08 Dec 2022 | 2.7100 | 2.8700 | 2.6100 | 2.8600 | 2.8600 | 28,139,000 |
07 Dec 2022 | 2.4400 | 2.6500 | 2.3300 | 2.5400 | 2.5400 | 16,973,600 |
06 Dec 2022 | 2.5100 | 2.7700 | 2.5100 | 2.5900 | 2.5900 | 24,404,800 |
05 Dec 2022 | 2.8500 | 3.0600 | 2.4700 | 2.5700 | 2.5700 | 38,795,200 |
02 Dec 2022 | 2.2400 | 2.6350 | 2.2400 | 2.6100 | 2.6100 | 29,592,800 |
01 Dec 2022 | 2.2000 | 2.3900 | 2.1400 | 2.2800 | 2.2800 | 20,301,200 |
30 Nov 2022 | 2.2800 | 2.4300 | 2.1200 | 2.3000 | 2.3000 | 78,156,800 |
29 Nov 2022 | 2.0400 | 2.2800 | 2.0020 | 2.1800 | 2.1800 | 31,707,600 |
28 Nov 2022 | 1.9600 | 2.1400 | 1.9300 | 1.9400 | 1.9400 | 18,306,600 |
25 Nov 2022 | 1.9500 | 2.0900 | 1.7900 | 1.8800 | 1.8800 | 21,252,900 |
23 Nov 2022 | 1.7300 | 2.0600 | 1.7300 | 1.9900 | 1.9900 | 30,638,900 |
22 Nov 2022 | 1.7100 | 1.7550 | 1.6700 | 1.6900 | 1.6900 | 14,155,000 |
21 Nov 2022 | 1.7200 | 1.8800 | 1.6900 | 1.7600 | 1.7600 | 13,967,800 |
18 Nov 2022 | 1.6700 | 1.8000 | 1.6400 | 1.7600 | 1.7600 | 27,758,900 |
17 Nov 2022 | 1.4500 | 1.7700 | 1.4500 | 1.7300 | 1.7300 | 30,831,300 |
16 Nov 2022 | 1.6000 | 1.6100 | 1.4400 | 1.4400 | 1.4400 | 17,071,500 |
15 Nov 2022 | 1.6800 | 1.6900 | 1.5000 | 1.6000 | 1.6000 | 24,431,700 |
14 Nov 2022 | 1.5000 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 10,929,900 |
11 Nov 2022 | 1.5000 | 1.5500 | 1.4450 | 1.4800 | 1.4800 | 15,820,900 |
10 Nov 2022 | 1.4600 | 1.4650 | 1.3700 | 1.4400 | 1.4400 | 7,179,500 |
09 Nov 2022 | 1.4300 | 1.4600 | 1.3250 | 1.3400 | 1.3400 | 8,075,600 |
08 Nov 2022 | 1.5300 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 7,431,100 |
07 Nov 2022 | 1.5800 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 10,415,800 |
04 Nov 2022 | 1.8000 | 1.8000 | 1.4700 | 1.5200 | 1.5200 | 27,736,900 |
03 Nov 2022 | 1.4600 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 18,210,500 |
02 Nov 2022 | 1.4800 | 1.6000 | 1.4200 | 1.5300 | 1.5300 | 22,064,700 |
01 Nov 2022 | 1.4400 | 1.4450 | 1.3400 | 1.3700 | 1.3700 | 10,989,800 |
31 Oct 2022 | 1.3500 | 1.4100 | 1.2500 | 1.2500 | 1.2500 | 5,806,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |