Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 2.3400 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 5,930,700 |
23 Mar 2023 | 2.3200 | 2.3600 | 2.3100 | 2.3400 | 2.3400 | 5,157,700 |
22 Mar 2023 | 2.3400 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 5,993,900 |
21 Mar 2023 | 2.3400 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 3,885,000 |
20 Mar 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 3,351,367 |
17 Mar 2023 | 2.3700 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 5,907,400 |
16 Mar 2023 | 2.3300 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 6,046,400 |
15 Mar 2023 | 2.2900 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 1,698,400 |
14 Mar 2023 | 2.2600 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 7,514,700 |
13 Mar 2023 | 2.2600 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 5,715,800 |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 2.2800 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 3,227,800 |
08 Mar 2023 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 6,600,700 |
07 Mar 2023 | 2.3200 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 2,280,200 |
06 Mar 2023 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 6,127,900 |
03 Mar 2023 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 2,608,600 |
02 Mar 2023 | 2.3700 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 2,785,500 |
01 Mar 2023 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 1,456,004 |
28 Feb 2023 | 2.3700 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 3,886,200 |
27 Feb 2023 | 2.3700 | 2.3700 | 2.3400 | 2.3700 | 2.3700 | 6,229,300 |
24 Feb 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 3,793,000 |
23 Feb 2023 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 2,586,500 |
22 Feb 2023 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 3,677,000 |
21 Feb 2023 | 2.3500 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 3,309,800 |
20 Feb 2023 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 2,916,300 |
17 Feb 2023 | 2.3300 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 6,036,700 |
16 Feb 2023 | 2.3100 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 9,213,400 |
15 Feb 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 8,669,200 |
14 Feb 2023 | 2.2900 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 4,669,900 |
13 Feb 2023 | 2.3100 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 4,742,100 |
10 Feb 2023 | 2.3100 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 9,602,300 |
09 Feb 2023 | 2.3600 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 5,495,000 |
08 Feb 2023 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 3,317,800 |
07 Feb 2023 | 2.3900 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 4,464,200 |
06 Feb 2023 | 2.4100 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 3,838,400 |
03 Feb 2023 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 6,072,500 |
02 Feb 2023 | 2.3500 | 2.3900 | 2.3400 | 2.3800 | 2.3800 | 8,044,100 |
01 Feb 2023 | 2.3900 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 6,502,800 |
31 Jan 2023 | 2.4000 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 4,794,100 |
30 Jan 2023 | 2.4300 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 6,802,900 |
27 Jan 2023 | 2.4000 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 7,855,000 |
26 Jan 2023 | 2.3800 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 4,818,500 |
25 Jan 2023 | 2.3300 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 7,446,000 |
20 Jan 2023 | 2.2900 | 2.3200 | 2.2600 | 2.3100 | 2.3100 | 7,128,700 |
19 Jan 2023 | 2.3000 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 1,896,600 |
18 Jan 2023 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 4,235,500 |
17 Jan 2023 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 3,332,200 |
16 Jan 2023 | 2.2700 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 3,670,600 |
13 Jan 2023 | 2.2800 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 5,316,000 |
12 Jan 2023 | 2.2600 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 3,302,400 |
11 Jan 2023 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 1,897,200 |
10 Jan 2023 | 2.2500 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 1,748,700 |
09 Jan 2023 | 2.2600 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 4,234,100 |
06 Jan 2023 | 2.2800 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 7,418,500 |
05 Jan 2023 | 2.3000 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 8,560,700 |
04 Jan 2023 | 2.2600 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 5,712,600 |
03 Jan 2023 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 4,741,900 |
30 Dec 2022 | 2.2100 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 2,189,000 |
29 Dec 2022 | 2.2100 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 1,336,200 |
28 Dec 2022 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 1,379,300 |
27 Dec 2022 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 2,374,100 |
23 Dec 2022 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 1,612,800 |
22 Dec 2022 | 2.2100 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 3,554,000 |
21 Dec 2022 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 2,554,500 |
20 Dec 2022 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 3,236,500 |
19 Dec 2022 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 2,572,705 |
16 Dec 2022 | 2.2500 | 2.2700 | 2.2200 | 2.2200 | 2.2200 | 7,619,500 |
15 Dec 2022 | 2.2600 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 3,546,100 |
14 Dec 2022 | 2.2200 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 5,138,400 |
13 Dec 2022 | 2.2000 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 3,261,700 |
12 Dec 2022 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 3,098,200 |
09 Dec 2022 | 2.2200 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 2,574,900 |
08 Dec 2022 | 2.2000 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 2,669,900 |
07 Dec 2022 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 4,869,700 |
06 Dec 2022 | 2.2500 | 2.2600 | 2.2300 | 2.2300 | 2.2300 | 4,833,500 |
05 Dec 2022 | 2.2200 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 4,030,200 |
02 Dec 2022 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 6,163,200 |
01 Dec 2022 | 2.2600 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 9,770,900 |
30 Nov 2022 | 2.2600 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 7,750,100 |
29 Nov 2022 | 2.1900 | 2.2700 | 2.1900 | 2.2600 | 2.2600 | 6,228,800 |
28 Nov 2022 | 2.2300 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 7,184,000 |
25 Nov 2022 | 2.2100 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 5,553,100 |
24 Nov 2022 | 2.2300 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 5,463,800 |
23 Nov 2022 | 2.2500 | 2.2600 | 2.2100 | 2.2200 | 2.2200 | 2,678,100 |
22 Nov 2022 | 2.2600 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 3,799,600 |
21 Nov 2022 | 2.2900 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 5,071,100 |
18 Nov 2022 | 2.3000 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 3,591,900 |
17 Nov 2022 | 2.3200 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 4,476,300 |
16 Nov 2022 | 2.3200 | 2.3600 | 2.2900 | 2.3100 | 2.3100 | 6,861,000 |
15 Nov 2022 | 2.3000 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 5,139,200 |
14 Nov 2022 | 2.3100 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 5,943,700 |
11 Nov 2022 | 2.2600 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 13,336,300 |
10 Nov 2022 | 2.1700 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 4,034,300 |
09 Nov 2022 | 2.1500 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 7,455,900 |
08 Nov 2022 | 2.1600 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 5,782,800 |
07 Nov 2022 | 2.1600 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 6,981,400 |
04 Nov 2022 | 2.1500 | 2.1900 | 2.1200 | 2.1700 | 2.1700 | 8,080,200 |
03 Nov 2022 | 2.2100 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 7,928,700 |
02 Nov 2022 | 2.2100 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 6,713,000 |
01 Nov 2022 | 2.2000 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 4,177,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |