Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 34,700 |
26 May 2023 | 1.7400 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 14,900 |
25 May 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 37,500 |
24 May 2023 | 1.8500 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 42,000 |
23 May 2023 | 1.8900 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 30,400 |
22 May 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 34,200 |
19 May 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 30,400 |
18 May 2023 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 18,700 |
17 May 2023 | 1.7500 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 39,200 |
16 May 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 31,200 |
15 May 2023 | 1.7000 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 58,800 |
12 May 2023 | 1.6700 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 40,400 |
11 May 2023 | 1.7100 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 17,300 |
10 May 2023 | 1.7200 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 16,000 |
09 May 2023 | 1.6600 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 21,800 |
08 May 2023 | 1.6100 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 25,300 |
05 May 2023 | 1.6400 | 1.7000 | 1.5500 | 1.6100 | 1.6100 | 135,900 |
04 May 2023 | 1.7100 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 53,600 |
03 May 2023 | 1.5300 | 1.7100 | 1.5300 | 1.6700 | 1.6700 | 155,900 |
02 May 2023 | 1.7900 | 1.8200 | 1.6600 | 1.6800 | 1.6800 | 195,600 |
01 May 2023 | 1.8700 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 43,100 |
28 Apr 2023 | 1.8700 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 49,800 |
27 Apr 2023 | 1.8500 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 8,900 |
26 Apr 2023 | 1.8600 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 60,800 |
25 Apr 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 29,900 |
24 Apr 2023 | 2.0200 | 2.0200 | 1.8900 | 1.8900 | 1.8900 | 58,400 |
21 Apr 2023 | 1.9800 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 8,100 |
20 Apr 2023 | 1.9700 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 12,700 |
19 Apr 2023 | 1.9900 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 87,200 |
18 Apr 2023 | 1.8900 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 100,300 |
17 Apr 2023 | 1.9500 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 41,700 |
14 Apr 2023 | 1.9100 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 20,900 |
13 Apr 2023 | 1.8700 | 1.9700 | 1.8700 | 1.9300 | 1.9300 | 36,500 |
12 Apr 2023 | 1.9300 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 40,200 |
11 Apr 2023 | 1.9400 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 36,900 |
10 Apr 2023 | 1.9600 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 67,700 |
06 Apr 2023 | 2.0000 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 14,100 |
05 Apr 2023 | 1.9700 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 10,100 |
04 Apr 2023 | 1.9700 | 2.0300 | 1.9400 | 1.9800 | 1.9800 | 44,400 |
03 Apr 2023 | 2.0400 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 42,200 |
31 Mar 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 17,300 |
30 Mar 2023 | 2.0000 | 2.0600 | 1.8800 | 1.9700 | 1.9700 | 52,100 |
30 Mar 2023 | 0.06 Dividend | |||||
29 Mar 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0600 | 2.0000 | 29,700 |
28 Mar 2023 | 2.0300 | 2.0500 | 1.9800 | 2.0300 | 1.9709 | 25,900 |
27 Mar 2023 | 2.0200 | 2.0700 | 2.0000 | 2.0200 | 1.9612 | 41,700 |
24 Mar 2023 | 2.0000 | 2.0300 | 1.9800 | 2.0000 | 1.9417 | 19,100 |
23 Mar 2023 | 2.0000 | 2.0500 | 1.9600 | 2.0100 | 1.9515 | 89,700 |
22 Mar 2023 | 1.9600 | 1.9700 | 1.9000 | 1.9500 | 1.8932 | 22,400 |
21 Mar 2023 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.8835 | 15,700 |
20 Mar 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9500 | 1.8932 | 26,300 |
17 Mar 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.8835 | 19,700 |
16 Mar 2023 | 1.8800 | 1.9300 | 1.8400 | 1.9000 | 1.8447 | 25,800 |
15 Mar 2023 | 1.8800 | 1.9100 | 1.8500 | 1.8700 | 1.8155 | 43,600 |
14 Mar 2023 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | 1.8447 | 41,000 |
13 Mar 2023 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9126 | 69,200 |
10 Mar 2023 | 1.9800 | 2.0500 | 1.9700 | 2.0000 | 1.9417 | 102,800 |
09 Mar 2023 | 2.1800 | 2.1900 | 2.1000 | 2.1200 | 2.0583 | 40,300 |
08 Mar 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1100 | 2.0485 | 16,900 |
07 Mar 2023 | 2.0900 | 2.1400 | 2.0900 | 2.0900 | 2.0291 | 19,800 |
06 Mar 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.0583 | 23,700 |
03 Mar 2023 | 2.1200 | 2.1200 | 2.0900 | 2.1200 | 2.0583 | 23,800 |
02 Mar 2023 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.0485 | 13,100 |
01 Mar 2023 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0194 | 17,800 |
28 Feb 2023 | 2.0800 | 2.1200 | 2.0800 | 2.1000 | 2.0388 | 6,600 |
27 Feb 2023 | 2.1000 | 2.1100 | 2.0600 | 2.0900 | 2.0291 | 20,100 |
24 Feb 2023 | 2.0600 | 2.1100 | 2.0600 | 2.1000 | 2.0388 | 17,600 |
23 Feb 2023 | 2.0900 | 2.1200 | 2.0900 | 2.1000 | 2.0388 | 13,800 |
22 Feb 2023 | 2.1400 | 2.1600 | 2.0900 | 2.0900 | 2.0291 | 20,900 |
21 Feb 2023 | 2.1700 | 2.2000 | 2.1400 | 2.1500 | 2.0874 | 26,900 |
17 Feb 2023 | 2.0700 | 2.1800 | 2.0700 | 2.1800 | 2.1165 | 30,900 |
16 Feb 2023 | 2.0700 | 2.2000 | 2.0600 | 2.0800 | 2.0194 | 59,300 |
15 Feb 2023 | 2.1800 | 2.2100 | 2.0900 | 2.1400 | 2.0777 | 54,600 |
14 Feb 2023 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | 2.0971 | 40,200 |
13 Feb 2023 | 2.2500 | 2.2800 | 2.2200 | 2.2400 | 2.1748 | 46,300 |
10 Feb 2023 | 2.3000 | 2.3300 | 2.2300 | 2.2400 | 2.1748 | 27,700 |
09 Feb 2023 | 2.3400 | 2.3400 | 2.2700 | 2.2800 | 2.2136 | 13,000 |
08 Feb 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3300 | 2.2621 | 87,400 |
07 Feb 2023 | 2.3000 | 2.3300 | 2.2800 | 2.3200 | 2.2524 | 81,200 |
06 Feb 2023 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.2233 | 25,200 |
03 Feb 2023 | 2.3100 | 2.3100 | 2.2500 | 2.2500 | 2.1845 | 41,500 |
02 Feb 2023 | 2.2100 | 2.2700 | 2.2100 | 2.2600 | 2.1942 | 71,400 |
01 Feb 2023 | 2.2200 | 2.2300 | 2.1800 | 2.1800 | 2.1165 | 38,000 |
31 Jan 2023 | 2.1600 | 2.2400 | 2.1600 | 2.2100 | 2.1456 | 47,400 |
30 Jan 2023 | 2.1500 | 2.2000 | 2.1500 | 2.1700 | 2.1068 | 38,400 |
27 Jan 2023 | 2.1300 | 2.2200 | 2.1300 | 2.2000 | 2.1359 | 58,700 |
26 Jan 2023 | 2.1300 | 2.1900 | 2.1200 | 2.1400 | 2.0777 | 51,200 |
25 Jan 2023 | 2.1300 | 2.1400 | 2.1000 | 2.1300 | 2.0680 | 38,200 |
24 Jan 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1200 | 2.0583 | 21,500 |
23 Jan 2023 | 2.1200 | 2.1400 | 2.1000 | 2.1200 | 2.0583 | 65,800 |
20 Jan 2023 | 2.0700 | 2.1100 | 2.0700 | 2.1100 | 2.0485 | 19,900 |
19 Jan 2023 | 2.0600 | 2.1000 | 2.0500 | 2.0800 | 2.0194 | 45,700 |
18 Jan 2023 | 2.0500 | 2.2000 | 2.0400 | 2.1400 | 2.0777 | 186,100 |
17 Jan 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0300 | 1.9709 | 52,700 |
13 Jan 2023 | 1.9500 | 2.0300 | 1.9500 | 2.0100 | 1.9515 | 100,000 |
12 Jan 2023 | 1.9200 | 2.0000 | 1.8900 | 1.9600 | 1.9029 | 60,600 |
11 Jan 2023 | 1.9000 | 1.9100 | 1.8800 | 1.9100 | 1.8544 | 32,200 |
10 Jan 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8800 | 1.8252 | 54,200 |
09 Jan 2023 | 1.9100 | 1.9200 | 1.8800 | 1.9100 | 1.8544 | 25,800 |
06 Jan 2023 | 1.9000 | 1.9100 | 1.8700 | 1.9000 | 1.8447 | 36,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |