Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 1.8000 | 1.8200 | 1.6850 | 1.7100 | 1.7100 | 14,734,500 |
30 May 2023 | 2.0000 | 2.0300 | 1.8000 | 1.8000 | 1.8000 | 12,550,400 |
26 May 2023 | 2.0600 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 4,386,800 |
25 May 2023 | 2.1800 | 2.1900 | 1.9700 | 2.0300 | 2.0300 | 13,071,700 |
24 May 2023 | 2.2000 | 2.3050 | 2.1800 | 2.2100 | 2.2100 | 7,137,800 |
23 May 2023 | 2.2400 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 9,143,500 |
22 May 2023 | 2.3500 | 2.4200 | 2.2600 | 2.2600 | 2.2600 | 4,663,100 |
19 May 2023 | 2.3000 | 2.3400 | 2.1800 | 2.3100 | 2.3100 | 13,036,800 |
18 May 2023 | 2.3900 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 6,440,800 |
17 May 2023 | 2.2300 | 2.4700 | 2.0800 | 2.4400 | 2.4400 | 18,815,900 |
16 May 2023 | 2.4000 | 2.4000 | 2.2900 | 2.3500 | 2.3500 | 7,705,100 |
15 May 2023 | 2.4100 | 2.4700 | 2.3400 | 2.4400 | 2.4400 | 5,222,100 |
12 May 2023 | 2.3100 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 9,380,800 |
11 May 2023 | 2.3400 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 6,085,000 |
10 May 2023 | 2.2600 | 2.3700 | 2.1700 | 2.3700 | 2.3700 | 6,502,700 |
09 May 2023 | 2.2400 | 2.3100 | 2.1900 | 2.2300 | 2.2300 | 6,576,300 |
08 May 2023 | 2.4300 | 2.4300 | 2.2000 | 2.3300 | 2.3300 | 17,858,300 |
05 May 2023 | 2.4800 | 2.4900 | 2.4400 | 2.4400 | 2.4400 | 8,874,600 |
04 May 2023 | 2.4900 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 4,216,100 |
03 May 2023 | 2.4100 | 2.4900 | 2.3500 | 2.4500 | 2.4500 | 9,163,000 |
02 May 2023 | 2.4800 | 2.5100 | 2.3900 | 2.4400 | 2.4400 | 8,210,400 |
01 May 2023 | 2.4300 | 2.5450 | 2.4300 | 2.5000 | 2.5000 | 8,815,000 |
28 Apr 2023 | 2.3700 | 2.5000 | 2.3310 | 2.4600 | 2.4600 | 6,052,600 |
27 Apr 2023 | 2.4000 | 2.4050 | 2.2800 | 2.3700 | 2.3700 | 5,845,600 |
26 Apr 2023 | 2.4700 | 2.4900 | 2.3600 | 2.3600 | 2.3600 | 3,984,000 |
25 Apr 2023 | 2.4700 | 2.5200 | 2.3650 | 2.4000 | 2.4000 | 12,025,600 |
24 Apr 2023 | 2.5700 | 2.6300 | 2.4500 | 2.4900 | 2.4900 | 10,562,000 |
21 Apr 2023 | 2.5900 | 2.6200 | 2.5400 | 2.5800 | 2.5800 | 5,271,000 |
20 Apr 2023 | 2.7400 | 2.7400 | 2.5930 | 2.6200 | 2.6200 | 6,352,900 |
19 Apr 2023 | 2.6400 | 2.7800 | 2.6300 | 2.7800 | 2.7800 | 6,875,200 |
18 Apr 2023 | 2.6900 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 3,605,500 |
17 Apr 2023 | 2.7200 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 5,509,100 |
14 Apr 2023 | 2.7800 | 2.8150 | 2.6000 | 2.6100 | 2.6100 | 7,538,100 |
13 Apr 2023 | 2.8000 | 2.8700 | 2.7700 | 2.8200 | 2.8200 | 6,377,400 |
12 Apr 2023 | 2.8400 | 2.9500 | 2.6850 | 2.7000 | 2.7000 | 12,449,500 |
11 Apr 2023 | 2.8800 | 2.9900 | 2.8000 | 2.8100 | 2.8100 | 8,927,900 |
10 Apr 2023 | 2.8700 | 2.8700 | 2.7700 | 2.8100 | 2.8100 | 4,434,500 |
06 Apr 2023 | 2.8000 | 2.9300 | 2.7700 | 2.8800 | 2.8800 | 9,616,500 |
05 Apr 2023 | 2.8900 | 2.9000 | 2.7010 | 2.8100 | 2.8100 | 6,816,200 |
04 Apr 2023 | 2.9300 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 9,018,200 |
03 Apr 2023 | 2.8500 | 3.0000 | 2.8400 | 2.9100 | 2.9100 | 24,837,900 |
31 Mar 2023 | 2.7900 | 2.9000 | 2.7450 | 2.9000 | 2.9000 | 17,578,900 |
30 Mar 2023 | 2.5800 | 2.7800 | 2.5600 | 2.7400 | 2.7400 | 16,361,000 |
29 Mar 2023 | 2.3000 | 2.6300 | 2.2900 | 2.5800 | 2.5800 | 16,940,000 |
28 Mar 2023 | 2.3500 | 2.3700 | 2.2500 | 2.2900 | 2.2900 | 3,857,600 |
27 Mar 2023 | 2.3100 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | 11,179,400 |
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 | 7,693,300 |
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 | 24,609,700 |
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 | 15,754,400 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |