Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 2.0200 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 37,380 |
06 Jun 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 5,500 |
05 Jun 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
01 Jun 2023 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 110 |
31 May 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 29,140 |
30 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 200 |
29 May 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
26 May 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 230 |
25 May 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 1,050 |
24 May 2023 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 3,215 |
23 May 2023 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 2,280 |
22 May 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
19 May 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2,200 |
18 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 990 |
17 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
16 May 2023 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 2,903 |
15 May 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
12 May 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 6,000 |
11 May 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
10 May 2023 | 2.2000 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 47,508 |
09 May 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 500 |
08 May 2023 | 2.1400 | 2.2800 | 2.1400 | 2.1800 | 2.1800 | 4,715 |
05 May 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
04 May 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 9,000 |
03 May 2023 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 4,000 |
02 May 2023 | 2.1400 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 5,706 |
28 Apr 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
27 Apr 2023 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 3,190 |
26 Apr 2023 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 24,520 |
25 Apr 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 265 |
24 Apr 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 10,159 |
21 Apr 2023 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 2,301 |
20 Apr 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 1 |
19 Apr 2023 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 100,050 |
18 Apr 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 103,000 |
17 Apr 2023 | 2.1800 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 163,500 |
14 Apr 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
13 Apr 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 12,210 |
12 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
11 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 7,260 |
10 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 22,100 |
06 Apr 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 15,305 |
05 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
04 Apr 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2,300 |
03 Apr 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
31 Mar 2023 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 30,030 |
30 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 100 |
29 Mar 2023 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 7,900 |
28 Mar 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
27 Mar 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 6,750 |
24 Mar 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
23 Mar 2023 | 2.1900 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 11,500 |
22 Mar 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 200 |
21 Mar 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
20 Mar 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 1,510 |
17 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
16 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
14 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
13 Mar 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 700 |
10 Mar 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
09 Mar 2023 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 6,890 |
08 Mar 2023 | 2.2500 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 49,660 |
07 Mar 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 6,706 |
06 Mar 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
03 Mar 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
02 Mar 2023 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 14 |
01 Mar 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
28 Feb 2023 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 2,830 |
27 Feb 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,324 |
24 Feb 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 9,500 |
23 Feb 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
22 Feb 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 1,000 |
21 Feb 2023 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 85,980 |
20 Feb 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 3,250 |
17 Feb 2023 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 3,200 |
16 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 5,000 |
15 Feb 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,000 |
14 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
13 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
10 Feb 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
09 Feb 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 446 |
08 Feb 2023 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 4,050 |
07 Feb 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
06 Feb 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 5,000 |
03 Feb 2023 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 29,732 |
02 Feb 2023 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 10,320 |
01 Feb 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 28,060 |
31 Jan 2023 | 2.3700 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 37,280 |
30 Jan 2023 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 11,700 |
27 Jan 2023 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 600 |
26 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 5,700 |
25 Jan 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 6,200 |
20 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 3,200 |
19 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 3,900 |
18 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,500 |
17 Jan 2023 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 3,800 |
16 Jan 2023 | 2.3400 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 7,650 |
13 Jan 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 3,550 |
12 Jan 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |