Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 3.6900 | 3.7100 | 3.4500 | 3.4600 | 3.4600 | 467,200 |
02 Jun 2023 | 3.4600 | 3.5900 | 3.4100 | 3.5200 | 3.5200 | 815,500 |
01 Jun 2023 | 3.2000 | 3.4500 | 3.1600 | 3.3600 | 3.3600 | 1,211,300 |
31 May 2023 | 3.1400 | 3.2400 | 3.0800 | 3.1700 | 3.1700 | 583,300 |
30 May 2023 | 2.9400 | 3.1400 | 2.8800 | 3.1200 | 3.1200 | 570,400 |
26 May 2023 | 3.0700 | 3.1600 | 3.0400 | 3.1400 | 3.1400 | 267,100 |
25 May 2023 | 3.0600 | 3.1400 | 3.0400 | 3.0800 | 3.0800 | 279,100 |
24 May 2023 | 3.1300 | 3.2100 | 3.0800 | 3.1300 | 3.1300 | 167,000 |
23 May 2023 | 3.1100 | 3.2200 | 3.0600 | 3.1500 | 3.1500 | 570,000 |
22 May 2023 | 2.8900 | 3.1000 | 2.8900 | 3.0500 | 3.0500 | 344,400 |
19 May 2023 | 3.0000 | 3.0500 | 2.9700 | 2.9800 | 2.9800 | 194,300 |
18 May 2023 | 2.8500 | 3.0600 | 2.8500 | 3.0000 | 3.0000 | 425,700 |
17 May 2023 | 2.8300 | 2.9500 | 2.7700 | 2.8800 | 2.8800 | 273,200 |
16 May 2023 | 2.9100 | 2.9100 | 2.8000 | 2.8300 | 2.8300 | 172,100 |
15 May 2023 | 2.7900 | 2.9000 | 2.7900 | 2.8900 | 2.8900 | 165,900 |
12 May 2023 | 2.7300 | 2.8100 | 2.7200 | 2.8000 | 2.8000 | 149,800 |
11 May 2023 | 2.7200 | 2.7800 | 2.6600 | 2.7500 | 2.7500 | 178,900 |
10 May 2023 | 2.8000 | 2.8000 | 2.7300 | 2.8000 | 2.8000 | 175,100 |
09 May 2023 | 2.7600 | 2.8300 | 2.7300 | 2.7700 | 2.7700 | 113,100 |
08 May 2023 | 2.7700 | 2.8300 | 2.6700 | 2.7400 | 2.7400 | 255,500 |
05 May 2023 | 2.7200 | 2.8000 | 2.7200 | 2.7600 | 2.7600 | 139,800 |
04 May 2023 | 2.7300 | 2.7500 | 2.6300 | 2.6700 | 2.6700 | 425,600 |
03 May 2023 | 2.8300 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 229,100 |
02 May 2023 | 2.9200 | 2.9200 | 2.7600 | 2.8200 | 2.8200 | 358,500 |
01 May 2023 | 2.9300 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 677,000 |
28 Apr 2023 | 2.8600 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 299,200 |
27 Apr 2023 | 2.7400 | 2.8800 | 2.7100 | 2.8500 | 2.8500 | 280,300 |
26 Apr 2023 | 2.7900 | 2.8300 | 2.7200 | 2.7600 | 2.7600 | 299,200 |
25 Apr 2023 | 2.9600 | 2.9900 | 2.7300 | 2.7900 | 2.7900 | 457,400 |
24 Apr 2023 | 2.9800 | 3.0200 | 2.9100 | 2.9900 | 2.9900 | 666,900 |
21 Apr 2023 | 3.0200 | 3.0400 | 2.9500 | 2.9700 | 2.9700 | 1,051,100 |
20 Apr 2023 | 3.0300 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 899,400 |
19 Apr 2023 | 2.8400 | 3.0100 | 2.8400 | 2.9800 | 2.9800 | 317,500 |
18 Apr 2023 | 2.9500 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 251,600 |
17 Apr 2023 | 2.8700 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 363,600 |
14 Apr 2023 | 2.9100 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 272,100 |
13 Apr 2023 | 2.9000 | 2.9900 | 2.8800 | 2.9100 | 2.9100 | 550,400 |
12 Apr 2023 | 3.0000 | 3.0100 | 2.9100 | 2.9500 | 2.9500 | 402,700 |
11 Apr 2023 | 3.0100 | 3.0400 | 2.9000 | 2.9300 | 2.9300 | 741,400 |
10 Apr 2023 | 3.1000 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 2,091,700 |
06 Apr 2023 | 3.1400 | 3.1600 | 3.0300 | 3.0900 | 3.0900 | 926,900 |
05 Apr 2023 | 3.2000 | 3.3000 | 2.9500 | 3.0900 | 3.0900 | 716,500 |
04 Apr 2023 | 3.5000 | 3.5400 | 3.0800 | 3.1900 | 3.1900 | 1,291,600 |
03 Apr 2023 | 3.0700 | 3.3700 | 3.0700 | 3.2000 | 3.2000 | 2,291,600 |
31 Mar 2023 | 2.9000 | 2.9800 | 2.8700 | 2.9000 | 2.9000 | 382,800 |
30 Mar 2023 | 2.9000 | 2.9700 | 2.8600 | 2.8900 | 2.8900 | 335,300 |
29 Mar 2023 | 2.8700 | 2.9200 | 2.8000 | 2.8800 | 2.8800 | 474,200 |
28 Mar 2023 | 2.8300 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 314,300 |
27 Mar 2023 | 2.5100 | 2.8600 | 2.5000 | 2.7800 | 2.7800 | 629,200 |
24 Mar 2023 | 2.4600 | 2.5200 | 2.3800 | 2.5000 | 2.5000 | 546,500 |
23 Mar 2023 | 2.6700 | 2.7200 | 2.4400 | 2.4900 | 2.4900 | 1,199,600 |
22 Mar 2023 | 2.8700 | 2.8800 | 2.6300 | 2.6700 | 2.6700 | 877,400 |
21 Mar 2023 | 2.8700 | 3.0400 | 2.8600 | 2.8800 | 2.8800 | 678,900 |
20 Mar 2023 | 2.8000 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 560,000 |
17 Mar 2023 | 2.7900 | 2.8900 | 2.7600 | 2.8000 | 2.8000 | 837,200 |
16 Mar 2023 | 2.9300 | 2.9700 | 2.7900 | 2.9300 | 2.9300 | 1,898,700 |
15 Mar 2023 | 3.1300 | 3.2000 | 2.9000 | 3.0000 | 3.0000 | 1,189,200 |
14 Mar 2023 | 3.3000 | 3.5000 | 3.2100 | 3.3500 | 3.3500 | 642,100 |
13 Mar 2023 | 3.2000 | 3.4600 | 2.8500 | 3.3000 | 3.3000 | 2,032,800 |
10 Mar 2023 | 3.7800 | 3.7800 | 3.4100 | 3.4400 | 3.4400 | 1,675,800 |
09 Mar 2023 | 3.7700 | 3.9500 | 3.6800 | 3.7100 | 3.7100 | 1,027,000 |
08 Mar 2023 | 3.9000 | 3.9200 | 3.6600 | 3.7700 | 3.7700 | 926,600 |
07 Mar 2023 | 3.9500 | 4.0300 | 3.6700 | 3.8400 | 3.8400 | 1,480,300 |
06 Mar 2023 | 3.6000 | 3.9600 | 3.5300 | 3.8800 | 3.8800 | 1,928,100 |
03 Mar 2023 | 3.5500 | 3.6600 | 3.4900 | 3.5300 | 3.5300 | 862,400 |
02 Mar 2023 | 3.6000 | 3.6400 | 3.4200 | 3.5500 | 3.5500 | 1,141,400 |
01 Mar 2023 | 3.5200 | 3.7100 | 3.4400 | 3.5500 | 3.5500 | 2,163,200 |
28 Feb 2023 | 3.1400 | 3.5900 | 3.1100 | 3.4400 | 3.4400 | 2,528,500 |
27 Feb 2023 | 2.9400 | 3.1100 | 2.8700 | 3.1000 | 3.1000 | 1,994,600 |
24 Feb 2023 | 2.4800 | 2.9900 | 2.4000 | 2.7800 | 2.7800 | 2,106,400 |
23 Feb 2023 | 2.4100 | 2.5300 | 2.3500 | 2.5100 | 2.5100 | 759,400 |
22 Feb 2023 | 2.5200 | 2.5200 | 2.2800 | 2.4100 | 2.4100 | 1,740,400 |
21 Feb 2023 | 2.7600 | 2.7900 | 2.5300 | 2.5400 | 2.5400 | 1,435,500 |
17 Feb 2023 | 2.7200 | 2.8300 | 2.6000 | 2.7600 | 2.7600 | 1,005,300 |
16 Feb 2023 | 2.8300 | 2.9800 | 2.7400 | 2.7500 | 2.7500 | 1,303,800 |
15 Feb 2023 | 2.8200 | 2.8400 | 2.6500 | 2.7700 | 2.7700 | 1,420,000 |
14 Feb 2023 | 2.6500 | 2.9100 | 2.5100 | 2.7500 | 2.7500 | 2,916,700 |
13 Feb 2023 | 2.2000 | 2.6800 | 2.1100 | 2.6800 | 2.6800 | 4,867,700 |
10 Feb 2023 | 1.9400 | 2.2000 | 1.9000 | 2.0800 | 2.0800 | 4,540,700 |
09 Feb 2023 | 1.7100 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 1,002,400 |
08 Feb 2023 | 1.6900 | 1.7500 | 1.5900 | 1.6300 | 1.6300 | 376,800 |
07 Feb 2023 | 1.6800 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 337,800 |
06 Feb 2023 | 1.7400 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 528,500 |
03 Feb 2023 | 1.6200 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 660,500 |
02 Feb 2023 | 1.6200 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 490,100 |
01 Feb 2023 | 1.6600 | 1.6800 | 1.5700 | 1.6200 | 1.6200 | 351,600 |
31 Jan 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 300,900 |
30 Jan 2023 | 1.6600 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 291,400 |
27 Jan 2023 | 1.6600 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 251,800 |
26 Jan 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 307,000 |
25 Jan 2023 | 1.7000 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 578,700 |
24 Jan 2023 | 1.6300 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 995,900 |
23 Jan 2023 | 1.5800 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 835,300 |
20 Jan 2023 | 1.5100 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 839,300 |
19 Jan 2023 | 1.4800 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 317,700 |
18 Jan 2023 | 1.4800 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 268,400 |
17 Jan 2023 | 1.5800 | 1.5800 | 1.4600 | 1.4700 | 1.4700 | 242,900 |
13 Jan 2023 | 1.5500 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 223,600 |
12 Jan 2023 | 1.4400 | 1.5900 | 1.4000 | 1.5300 | 1.5300 | 962,900 |
11 Jan 2023 | 1.3700 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 341,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |