Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 329,964 |
27 Mar 2023 | 2.3300 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 357,783 |
24 Mar 2023 | 2.3400 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 640,296 |
23 Mar 2023 | 2.3200 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 184,831 |
22 Mar 2023 | 2.3600 | 2.3900 | 2.3100 | 2.3200 | 2.3200 | 267,575 |
21 Mar 2023 | 2.3400 | 2.3700 | 2.3300 | 2.3600 | 2.3600 | 271,469 |
20 Mar 2023 | 2.3600 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 93,337 |
17 Mar 2023 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 1,064,959 |
16 Mar 2023 | 2.3500 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 241,916 |
15 Mar 2023 | 2.3500 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 348,606 |
14 Mar 2023 | 2.3700 | 2.3700 | 2.2400 | 2.3300 | 2.3300 | 402,386 |
13 Mar 2023 | 2.4400 | 2.4500 | 2.3100 | 2.3400 | 2.3400 | 975,980 |
10 Mar 2023 | 2.4200 | 2.4500 | 2.4200 | 2.4400 | 2.4400 | 172,766 |
09 Mar 2023 | 2.4400 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 209,788 |
08 Mar 2023 | 2.4400 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 198,308 |
07 Mar 2023 | 2.4600 | 2.4600 | 2.4300 | 2.4400 | 2.4400 | 150,531 |
06 Mar 2023 | 2.4300 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 184,387 |
03 Mar 2023 | 2.4800 | 2.4800 | 2.4200 | 2.4300 | 2.4300 | 804,775 |
02 Mar 2023 | 2.5200 | 2.5200 | 2.4500 | 2.4900 | 2.4900 | 250,905 |
01 Mar 2023 | 2.6000 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 283,967 |
28 Feb 2023 | 2.5700 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 1,102,833 |
27 Feb 2023 | 2.5600 | 2.5700 | 2.5100 | 2.5700 | 2.5700 | 405,394 |
24 Feb 2023 | 2.5700 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 299,113 |
23 Feb 2023 | 2.5900 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 151,672 |
22 Feb 2023 | 2.5200 | 2.6200 | 2.5200 | 2.6100 | 2.6100 | 260,841 |
21 Feb 2023 | 2.5300 | 2.5600 | 2.5100 | 2.5100 | 2.5100 | 419,071 |
20 Feb 2023 | 2.5900 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 295,698 |
17 Feb 2023 | 2.6000 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 464,982 |
16 Feb 2023 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 483,852 |
15 Feb 2023 | 2.5000 | 2.5900 | 2.5000 | 2.5700 | 2.5700 | 794,033 |
14 Feb 2023 | 2.5200 | 2.5200 | 2.4000 | 2.4500 | 2.4500 | 1,605,348 |
13 Feb 2023 | 2.5500 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 546,609 |
10 Feb 2023 | 2.5700 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 414,281 |
09 Feb 2023 | 2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 1,680,809 |
08 Feb 2023 | 2.5100 | 2.5600 | 2.5100 | 2.5400 | 2.5400 | 1,309,260 |
07 Feb 2023 | 2.5800 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 214,257 |
03 Feb 2023 | 2.6000 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 116,718 |
02 Feb 2023 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | 320,650 |
01 Feb 2023 | 2.5000 | 2.5300 | 2.5000 | 2.5200 | 2.5200 | 341,843 |
31 Jan 2023 | 2.5000 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 390,466 |
30 Jan 2023 | 2.5300 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 44,054 |
27 Jan 2023 | 2.5200 | 2.5400 | 2.5100 | 2.5100 | 2.5100 | 429,450 |
26 Jan 2023 | 2.5200 | 2.5300 | 2.5000 | 2.5200 | 2.5200 | 1,354,535 |
25 Jan 2023 | 2.5300 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 279,168 |
24 Jan 2023 | 2.5400 | 2.6100 | 2.5200 | 2.5500 | 2.5500 | 213,682 |
23 Jan 2023 | 2.5400 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 179,125 |
20 Jan 2023 | 2.5200 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 175,969 |
19 Jan 2023 | 2.5200 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 1,454,843 |
18 Jan 2023 | 2.5300 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 1,811,851 |
17 Jan 2023 | 2.6200 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 123,536 |
16 Jan 2023 | 2.6100 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 1,343,501 |
13 Jan 2023 | 2.6200 | 2.6400 | 2.5700 | 2.6100 | 2.6100 | 144,105 |
12 Jan 2023 | 2.6100 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 189,319 |
11 Jan 2023 | 2.5600 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 184,160 |
10 Jan 2023 | 2.5500 | 2.5600 | 2.4800 | 2.5600 | 2.5600 | 186,620 |
09 Jan 2023 | 2.4900 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 202,171 |
06 Jan 2023 | 2.4400 | 2.4900 | 2.4400 | 2.4900 | 2.4900 | 83,795 |
05 Jan 2023 | 2.4100 | 2.4600 | 2.4100 | 2.4400 | 2.4400 | 1,007,587 |
04 Jan 2023 | 2.3700 | 2.4800 | 2.3700 | 2.4300 | 2.4300 | 245,751 |
30 Dec 2022 | 2.3900 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 115,659 |
29 Dec 2022 | 2.4000 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 133,723 |
28 Dec 2022 | 2.4100 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 103,176 |
23 Dec 2022 | 2.4200 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 51,765 |
22 Dec 2022 | 2.4100 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 360,995 |
21 Dec 2022 | 2.4300 | 2.4400 | 2.3500 | 2.4200 | 2.4200 | 829,631 |
20 Dec 2022 | 2.5200 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 609,134 |
19 Dec 2022 | 2.6200 | 2.6200 | 2.5000 | 2.5300 | 2.5300 | 1,033,958 |
16 Dec 2022 | 2.6000 | 2.6000 | 2.5500 | 2.5800 | 2.5800 | 1,495,163 |
15 Dec 2022 | 2.6200 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 213,718 |
14 Dec 2022 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 220,607 |
13 Dec 2022 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 624,502 |
12 Dec 2022 | 2.6500 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 342,235 |
09 Dec 2022 | 2.6300 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 414,534 |
08 Dec 2022 | 2.6900 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 663,023 |
07 Dec 2022 | 2.7000 | 2.7100 | 2.6000 | 2.6900 | 2.6900 | 538,004 |
06 Dec 2022 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 517,224 |
05 Dec 2022 | 2.7600 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 290,642 |
02 Dec 2022 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | 2.7700 | 165,843 |
01 Dec 2022 | 2.7800 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 318,726 |
30 Nov 2022 | 2.8100 | 2.8700 | 2.7600 | 2.7600 | 2.7600 | 1,001,405 |
29 Nov 2022 | 2.7800 | 2.8400 | 2.7800 | 2.8100 | 2.8100 | 242,540 |
28 Nov 2022 | 2.7800 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 158,385 |
25 Nov 2022 | 2.7600 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 541,502 |
24 Nov 2022 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 600,090 |
23 Nov 2022 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 554,494 |
22 Nov 2022 | 2.8300 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 526,204 |
21 Nov 2022 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 95,172 |
18 Nov 2022 | 2.8100 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 249,923 |
17 Nov 2022 | 2.9000 | 2.9000 | 2.8100 | 2.8400 | 2.8400 | 292,032 |
16 Nov 2022 | 2.8500 | 2.9200 | 2.8300 | 2.8900 | 2.8900 | 816,914 |
15 Nov 2022 | 2.8700 | 2.8700 | 2.8200 | 2.8600 | 2.8600 | 522,638 |
14 Nov 2022 | 2.8600 | 2.8800 | 2.8100 | 2.8800 | 2.8800 | 131,699 |
11 Nov 2022 | 2.8300 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 2,982,506 |
10 Nov 2022 | 2.7700 | 2.8200 | 2.7600 | 2.7900 | 2.7900 | 98,909 |
09 Nov 2022 | 2.7900 | 2.8200 | 2.7600 | 2.7900 | 2.7900 | 326,775 |
08 Nov 2022 | 2.8100 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 207,973 |
07 Nov 2022 | 2.7700 | 2.8400 | 2.7700 | 2.8100 | 2.8100 | 160,262 |
04 Nov 2022 | 2.8000 | 2.8200 | 2.7400 | 2.8200 | 2.8200 | 184,596 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |