Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 1.8100 | 1.8870 | 1.8000 | 1.8300 | 1.8300 | 20,900 |
25 May 2023 | 1.8100 | 1.8350 | 1.7500 | 1.7800 | 1.7800 | 34,100 |
24 May 2023 | 1.8100 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 47,600 |
23 May 2023 | 1.7900 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 24,100 |
22 May 2023 | 1.7400 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 31,900 |
19 May 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 19,200 |
18 May 2023 | 1.7660 | 1.7900 | 1.7110 | 1.7690 | 1.7690 | 65,000 |
17 May 2023 | 1.7460 | 1.8190 | 1.7460 | 1.8000 | 1.8000 | 52,500 |
16 May 2023 | 1.7000 | 1.8200 | 1.6900 | 1.7500 | 1.7500 | 65,500 |
15 May 2023 | 1.7500 | 1.8100 | 1.7250 | 1.7600 | 1.7600 | 51,500 |
12 May 2023 | 1.8100 | 1.8200 | 1.6800 | 1.7400 | 1.7400 | 207,400 |
11 May 2023 | 1.9000 | 1.9000 | 1.8050 | 1.8100 | 1.8100 | 161,100 |
10 May 2023 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 35,800 |
09 May 2023 | 1.8100 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 56,800 |
08 May 2023 | 1.9500 | 1.9500 | 1.8210 | 1.9000 | 1.9000 | 166,200 |
05 May 2023 | 1.8900 | 1.9750 | 1.8900 | 1.9000 | 1.9000 | 162,900 |
04 May 2023 | 1.9200 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 53,200 |
03 May 2023 | 1.9000 | 1.9350 | 1.8300 | 1.8600 | 1.8600 | 49,000 |
02 May 2023 | 1.9100 | 1.9200 | 1.8000 | 1.8250 | 1.8250 | 33,800 |
01 May 2023 | 1.9500 | 1.9600 | 1.9090 | 1.9500 | 1.9500 | 11,700 |
28 Apr 2023 | 1.8800 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 28,500 |
27 Apr 2023 | 1.9300 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,400 |
26 Apr 2023 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 9,100 |
25 Apr 2023 | 1.9000 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 13,000 |
24 Apr 2023 | 1.8900 | 1.9400 | 1.8850 | 1.9300 | 1.9300 | 27,200 |
21 Apr 2023 | 1.9900 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 113,400 |
20 Apr 2023 | 1.9650 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 45,700 |
19 Apr 2023 | 1.9900 | 2.0300 | 1.9300 | 2.0300 | 2.0300 | 43,900 |
18 Apr 2023 | 2.0400 | 2.0420 | 1.9700 | 2.0100 | 2.0100 | 134,000 |
17 Apr 2023 | 2.0400 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 70,400 |
14 Apr 2023 | 2.0800 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 46,400 |
13 Apr 2023 | 2.0400 | 2.1700 | 2.0400 | 2.1200 | 2.1200 | 177,700 |
12 Apr 2023 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 50,300 |
11 Apr 2023 | 1.9600 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 32,100 |
10 Apr 2023 | 1.9900 | 1.9900 | 1.9120 | 1.9600 | 1.9600 | 14,600 |
06 Apr 2023 | 1.9900 | 1.9900 | 1.8900 | 1.9700 | 1.9700 | 44,700 |
05 Apr 2023 | 1.9200 | 1.9900 | 1.9100 | 1.9800 | 1.9800 | 18,100 |
04 Apr 2023 | 2.0000 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 23,300 |
03 Apr 2023 | 1.9600 | 2.0200 | 1.9600 | 2.0100 | 2.0100 | 32,600 |
31 Mar 2023 | 1.9800 | 2.0300 | 1.9000 | 1.9300 | 1.9300 | 91,800 |
30 Mar 2023 | 2.0100 | 2.0500 | 1.9570 | 2.0200 | 2.0200 | 203,500 |
29 Mar 2023 | 2.0700 | 2.0900 | 1.8500 | 1.9100 | 1.9100 | 435,600 |
28 Mar 2023 | 2.0400 | 2.0600 | 2.0200 | 2.0350 | 2.0350 | 6,700 |
27 Mar 2023 | 2.0300 | 2.0800 | 1.9700 | 1.9900 | 1.9900 | 112,700 |
24 Mar 2023 | 2.0200 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 50,300 |
23 Mar 2023 | 2.0700 | 2.1100 | 1.9600 | 2.0400 | 2.0400 | 23,300 |
22 Mar 2023 | 1.9900 | 2.0020 | 1.9500 | 1.9600 | 1.9600 | 11,900 |
21 Mar 2023 | 1.9000 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 62,500 |
20 Mar 2023 | 1.8400 | 1.9200 | 1.7700 | 1.8950 | 1.8950 | 121,000 |
17 Mar 2023 | 1.8000 | 1.8900 | 1.8000 | 1.8800 | 1.8800 | 74,500 |
16 Mar 2023 | 1.8300 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 84,300 |
15 Mar 2023 | 1.9100 | 1.9500 | 1.8000 | 1.8300 | 1.8300 | 108,200 |
14 Mar 2023 | 2.0700 | 2.0700 | 1.9270 | 1.9800 | 1.9800 | 82,000 |
13 Mar 2023 | 1.9600 | 1.9900 | 1.9200 | 1.9600 | 1.9600 | 88,100 |
10 Mar 2023 | 2.0700 | 2.0800 | 1.8500 | 1.9900 | 1.9900 | 147,300 |
09 Mar 2023 | 2.1000 | 2.1200 | 2.0500 | 2.0750 | 2.0750 | 35,700 |
08 Mar 2023 | 2.1100 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 25,100 |
07 Mar 2023 | 2.1800 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 16,500 |
06 Mar 2023 | 2.1800 | 2.2290 | 2.1300 | 2.1600 | 2.1600 | 47,300 |
03 Mar 2023 | 2.1500 | 2.2250 | 2.1300 | 2.1300 | 2.1300 | 58,300 |
02 Mar 2023 | 2.2200 | 2.2700 | 2.1300 | 2.1350 | 2.1350 | 143,100 |
01 Mar 2023 | 2.2300 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 24,800 |
28 Feb 2023 | 2.3000 | 2.3000 | 2.1400 | 2.2100 | 2.2100 | 68,100 |
27 Feb 2023 | 2.2500 | 2.2890 | 2.1800 | 2.1800 | 2.1800 | 58,000 |
24 Feb 2023 | 2.2900 | 2.2900 | 2.2000 | 2.2450 | 2.2450 | 20,500 |
23 Feb 2023 | 2.3100 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 22,300 |
22 Feb 2023 | 2.3000 | 2.3580 | 2.2200 | 2.2650 | 2.2650 | 48,600 |
21 Feb 2023 | 2.3500 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 32,400 |
17 Feb 2023 | 2.4440 | 2.4440 | 2.2000 | 2.2500 | 2.2500 | 129,100 |
16 Feb 2023 | 2.3800 | 2.5300 | 2.3750 | 2.3800 | 2.3800 | 162,600 |
15 Feb 2023 | 2.3200 | 2.4100 | 2.3200 | 2.4000 | 2.4000 | 19,000 |
14 Feb 2023 | 2.3600 | 2.5000 | 2.3100 | 2.3600 | 2.3600 | 59,400 |
13 Feb 2023 | 2.3600 | 2.4050 | 2.2460 | 2.3500 | 2.3500 | 58,000 |
10 Feb 2023 | 2.3800 | 2.4250 | 2.2800 | 2.3300 | 2.3300 | 81,400 |
09 Feb 2023 | 2.3350 | 2.3750 | 2.2000 | 2.2100 | 2.2100 | 181,200 |
08 Feb 2023 | 2.3500 | 2.3900 | 2.2500 | 2.2500 | 2.2500 | 266,600 |
07 Feb 2023 | 2.5000 | 2.5600 | 2.3500 | 2.3800 | 2.3800 | 449,800 |
06 Feb 2023 | 2.5400 | 2.6400 | 2.5000 | 2.5000 | 2.5000 | 356,300 |
03 Feb 2023 | 2.2600 | 2.5400 | 2.2500 | 2.5100 | 2.5100 | 1,855,100 |
02 Feb 2023 | 3.2600 | 3.3000 | 3.0650 | 3.2600 | 3.2600 | 45,300 |
01 Feb 2023 | 2.9600 | 3.1500 | 2.9600 | 3.1000 | 3.1000 | 17,900 |
31 Jan 2023 | 2.9600 | 3.1400 | 2.9000 | 3.0500 | 3.0500 | 72,100 |
30 Jan 2023 | 3.0900 | 3.0900 | 2.9200 | 3.0100 | 3.0100 | 20,300 |
27 Jan 2023 | 3.0800 | 3.1400 | 3.0280 | 3.1000 | 3.1000 | 97,400 |
26 Jan 2023 | 3.1700 | 3.1970 | 3.0600 | 3.1400 | 3.1400 | 22,200 |
25 Jan 2023 | 3.1900 | 3.3900 | 3.0200 | 3.2300 | 3.2300 | 50,000 |
24 Jan 2023 | 3.2700 | 3.3590 | 3.2500 | 3.3400 | 3.3400 | 52,200 |
23 Jan 2023 | 3.3900 | 3.4400 | 3.3000 | 3.3800 | 3.3800 | 133,200 |
20 Jan 2023 | 3.0500 | 3.2550 | 3.0100 | 3.0600 | 3.0600 | 69,800 |
19 Jan 2023 | 3.2800 | 3.3100 | 2.9700 | 3.0500 | 3.0500 | 119,700 |
18 Jan 2023 | 3.4900 | 3.5400 | 3.3100 | 3.3250 | 3.3250 | 96,800 |
17 Jan 2023 | 4.0000 | 4.0400 | 3.1900 | 3.3800 | 3.3800 | 340,400 |
13 Jan 2023 | 3.8900 | 3.8900 | 3.7400 | 3.8400 | 3.8400 | 68,300 |
12 Jan 2023 | 3.7500 | 3.8850 | 3.6100 | 3.7200 | 3.7200 | 161,200 |
11 Jan 2023 | 3.6200 | 3.9500 | 3.3120 | 3.5600 | 3.5600 | 251,200 |
10 Jan 2023 | 3.7600 | 4.0100 | 3.2600 | 3.5300 | 3.5300 | 517,400 |
09 Jan 2023 | 3.1600 | 3.4100 | 3.0400 | 3.3600 | 3.3600 | 266,300 |
06 Jan 2023 | 2.5900 | 2.9700 | 2.5900 | 2.8300 | 2.8300 | 194,100 |
05 Jan 2023 | 2.4000 | 2.6000 | 2.3600 | 2.5600 | 2.5600 | 130,600 |
04 Jan 2023 | 2.2900 | 2.4100 | 2.2900 | 2.3800 | 2.3800 | 87,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |