Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 2.2600 | 2.7500 | 2.2600 | 2.7000 | 2.7000 | 666,407 |
26 May 2023 | 2.2500 | 2.4800 | 1.9480 | 2.2600 | 2.2600 | 716,158 |
25 May 2023 | 2.1550 | 2.3400 | 1.7980 | 2.2500 | 2.2500 | 957,654 |
24 May 2023 | 1.9980 | 2.2450 | 1.9740 | 2.1450 | 2.1450 | 835,547 |
23 May 2023 | 1.6460 | 1.9600 | 1.6460 | 1.8980 | 1.8980 | 741,057 |
22 May 2023 | 1.2100 | 1.6980 | 1.2100 | 1.6440 | 1.6440 | 908,314 |
17 May 2023 | 1.1220 | 1.2100 | 1.1220 | 1.2000 | 1.2000 | 75,325 |
16 May 2023 | 1.1500 | 1.2040 | 1.1220 | 1.1220 | 1.1220 | 245,372 |
15 May 2023 | 1.1620 | 1.1780 | 1.1120 | 1.1500 | 1.1500 | 103,502 |
12 May 2023 | 1.2000 | 1.2320 | 1.1600 | 1.1620 | 1.1620 | 52,813 |
11 May 2023 | 1.2000 | 1.2380 | 1.1520 | 1.2080 | 1.2080 | 72,657 |
10 May 2023 | 1.1800 | 1.2400 | 1.1020 | 1.2000 | 1.2000 | 164,724 |
09 May 2023 | 1.1900 | 1.2100 | 1.0640 | 1.1800 | 1.1800 | 74,008 |
08 May 2023 | 1.1300 | 1.2000 | 1.0560 | 1.1900 | 1.1900 | 3,975,629 |
04 May 2023 | 1.1860 | 1.2000 | 1.0340 | 1.1300 | 1.1300 | 32,972 |
03 May 2023 | 1.1300 | 1.1860 | 1.0100 | 1.1840 | 1.1840 | 101,695 |
02 May 2023 | 1.1000 | 1.1260 | 0.9000 | 1.1220 | 1.1220 | 1,633,193 |
01 May 2023 | 1.1300 | 1.1300 | 1.0320 | 1.1000 | 1.1000 | 1,075,105 |
28 Apr 2023 | 1.1160 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 1,122,887 |
27 Apr 2023 | 1.1000 | 1.2200 | 0.9910 | 1.1000 | 1.1000 | 1,794,481 |
26 Apr 2023 | 0.9000 | 0.9600 | 0.8010 | 0.9600 | 0.9600 | 2,935,049 |
25 Apr 2023 | 0.9010 | 0.9380 | 0.7910 | 0.9000 | 0.9000 | 41,405 |
24 Apr 2023 | 0.8600 | 0.9500 | 0.8600 | 0.9400 | 0.9400 | 220,585 |
21 Apr 2023 | 0.7910 | 0.8610 | 0.7910 | 0.8600 | 0.8600 | 136,260 |
20 Apr 2023 | 0.8000 | 0.8610 | 0.7740 | 0.7900 | 0.7900 | 28,794 |
19 Apr 2023 | 0.7740 | 0.8990 | 0.7740 | 0.8020 | 0.8020 | 50,116 |
18 Apr 2023 | 0.7710 | 0.9000 | 0.7710 | 0.7740 | 0.7740 | 99,087 |
17 Apr 2023 | 0.8300 | 0.8500 | 0.6750 | 0.7710 | 0.7710 | 292,600 |
14 Apr 2023 | 0.7900 | 0.8340 | 0.7620 | 0.7800 | 0.7800 | 29,944 |
13 Apr 2023 | 0.8010 | 0.8010 | 0.7610 | 0.7900 | 0.7900 | 4,562 |
12 Apr 2023 | 0.8000 | 0.8310 | 0.8000 | 0.8010 | 0.8010 | 12,759 |
11 Apr 2023 | 0.8100 | 0.8310 | 0.7980 | 0.7980 | 0.7980 | 12,748 |
05 Apr 2023 | 0.7970 | 0.8380 | 0.7760 | 0.8320 | 0.8320 | 8,145 |
04 Apr 2023 | 0.7720 | 0.8400 | 0.7720 | 0.8380 | 0.8380 | 37,692 |
03 Apr 2023 | 0.8000 | 0.8090 | 0.7720 | 0.7720 | 0.7720 | 23,465 |
31 Mar 2023 | 0.8085 | 0.8090 | 0.7725 | 0.8075 | 0.8075 | 30,083 |
30 Mar 2023 | 0.7720 | 0.8085 | 0.7650 | 0.7700 | 0.7700 | 150,589 |
29 Mar 2023 | 0.7710 | 0.8090 | 0.7710 | 0.7720 | 0.7720 | 13,519 |
28 Mar 2023 | 0.8300 | 0.8340 | 0.7700 | 0.7710 | 0.7710 | 59,198 |
27 Mar 2023 | 0.8210 | 0.8210 | 0.7900 | 0.8205 | 0.8205 | 19,383 |
24 Mar 2023 | 0.7900 | 0.8290 | 0.7900 | 0.8210 | 0.8210 | 9,887 |
23 Mar 2023 | 0.7800 | 0.8210 | 0.7800 | 0.7900 | 0.7900 | 15,662 |
22 Mar 2023 | 0.7800 | 0.7805 | 0.7800 | 0.7800 | 0.7800 | 12,457 |
21 Mar 2023 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 4,640 |
20 Mar 2023 | 0.8405 | 0.8600 | 0.8210 | 0.8215 | 0.8215 | 111,571 |
17 Mar 2023 | 0.8100 | 0.8310 | 0.8100 | 0.8200 | 0.8200 | 14,414 |
16 Mar 2023 | 0.7805 | 0.8345 | 0.7805 | 0.8100 | 0.8100 | 6,489 |
15 Mar 2023 | 0.8000 | 0.8200 | 0.7855 | 0.8100 | 0.8100 | 11,204 |
14 Mar 2023 | 0.8395 | 0.8395 | 0.8000 | 0.8100 | 0.8100 | 7,491 |
13 Mar 2023 | 0.7805 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 10,997 |
10 Mar 2023 | 0.8500 | 0.8500 | 0.7700 | 0.7805 | 0.7805 | 98,972 |
09 Mar 2023 | 0.7815 | 0.8500 | 0.7815 | 0.8500 | 0.8500 | 3,867 |
08 Mar 2023 | 0.7805 | 0.8495 | 0.7805 | 0.7815 | 0.7815 | 9,404 |
07 Mar 2023 | 0.7900 | 0.8530 | 0.7560 | 0.7805 | 0.7805 | 60,264 |
06 Mar 2023 | 0.8010 | 0.8300 | 0.7510 | 0.7650 | 0.7650 | 53,953 |
03 Mar 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8010 | 0.8010 | 12,191 |
02 Mar 2023 | 0.7940 | 0.8300 | 0.7940 | 0.8000 | 0.8000 | 15,393 |
01 Mar 2023 | 0.8295 | 0.8300 | 0.7950 | 0.7990 | 0.7990 | 12,956 |
28 Feb 2023 | 0.8290 | 0.8295 | 0.7940 | 0.8000 | 0.8000 | 49,669 |
27 Feb 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 23,910 |
24 Feb 2023 | 0.8155 | 0.8300 | 0.8155 | 0.8250 | 0.8250 | 63,246 |
23 Feb 2023 | 0.8200 | 0.8740 | 0.8155 | 0.8155 | 0.8155 | 24,778 |
22 Feb 2023 | 0.8400 | 0.8400 | 0.8155 | 0.8200 | 0.8200 | 44,500 |
21 Feb 2023 | 0.8500 | 0.8795 | 0.8400 | 0.8400 | 0.8400 | 42,297 |
20 Feb 2023 | 0.8505 | 0.8505 | 0.8400 | 0.8400 | 0.8400 | 39,834 |
17 Feb 2023 | 0.8600 | 0.8895 | 0.8500 | 0.8505 | 0.8505 | 22,549 |
16 Feb 2023 | 0.8500 | 0.8950 | 0.8455 | 0.8600 | 0.8600 | 18,707 |
15 Feb 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8455 | 0.8455 | 13,538 |
14 Feb 2023 | 0.8500 | 0.8950 | 0.8400 | 0.8500 | 0.8500 | 72,622 |
13 Feb 2023 | 0.8985 | 0.8985 | 0.8500 | 0.8595 | 0.8595 | 62,127 |
10 Feb 2023 | 0.8995 | 0.8995 | 0.8760 | 0.8760 | 0.8760 | 119,183 |
09 Feb 2023 | 0.8900 | 0.9000 | 0.8765 | 0.8995 | 0.8995 | 35,374 |
08 Feb 2023 | 0.8990 | 0.8990 | 0.8745 | 0.8985 | 0.8985 | 20,697 |
07 Feb 2023 | 0.9100 | 0.9200 | 0.8720 | 0.8740 | 0.8740 | 50,150 |
06 Feb 2023 | 0.9200 | 0.9200 | 0.8925 | 0.9100 | 0.9100 | 60,701 |
03 Feb 2023 | 0.8720 | 0.9200 | 0.8720 | 0.8990 | 0.8990 | 50,122 |
02 Feb 2023 | 0.9160 | 0.9200 | 0.8670 | 0.8720 | 0.8720 | 132,263 |
01 Feb 2023 | 0.9150 | 0.9200 | 0.8705 | 0.9160 | 0.9160 | 16,987 |
31 Jan 2023 | 0.9170 | 0.9170 | 0.8505 | 0.8670 | 0.8670 | 5,877 |
30 Jan 2023 | 0.9180 | 0.9200 | 0.8355 | 0.9170 | 0.9170 | 33,193 |
27 Jan 2023 | 0.8320 | 0.9200 | 0.8320 | 0.9175 | 0.9175 | 37,564 |
26 Jan 2023 | 0.8300 | 0.9190 | 0.8300 | 0.8320 | 0.8320 | 42,356 |
25 Jan 2023 | 0.9195 | 0.9195 | 0.8300 | 0.8300 | 0.8300 | 28,136 |
24 Jan 2023 | 0.8400 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 73,151 |
23 Jan 2023 | 0.8640 | 0.9290 | 0.8600 | 0.8750 | 0.8750 | 33,079 |
20 Jan 2023 | 0.9000 | 0.9395 | 0.9000 | 0.9000 | 0.9000 | 89,069 |
19 Jan 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 14,080 |
18 Jan 2023 | 0.9005 | 0.9200 | 0.9000 | 0.9195 | 0.9195 | 35,703 |
17 Jan 2023 | 0.9195 | 0.9195 | 0.8845 | 0.9000 | 0.9000 | 41,372 |
16 Jan 2023 | 0.9200 | 0.9200 | 0.8610 | 0.8805 | 0.8805 | 50,666 |
13 Jan 2023 | 0.9205 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 44,396 |
12 Jan 2023 | 0.9200 | 0.9695 | 0.9200 | 0.9200 | 0.9200 | 34,767 |
11 Jan 2023 | 0.9000 | 0.9400 | 0.8605 | 0.9180 | 0.9180 | 100,959 |
10 Jan 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 44,116 |
09 Jan 2023 | 0.9495 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 56,781 |
06 Jan 2023 | 0.9000 | 0.9500 | 0.8900 | 0.9090 | 0.9090 | 43,530 |
05 Jan 2023 | 0.8955 | 0.9080 | 0.8955 | 0.9000 | 0.9000 | 30,516 |
04 Jan 2023 | 0.9495 | 0.9900 | 0.8905 | 0.8955 | 0.8955 | 69,823 |
03 Jan 2023 | 0.9500 | 0.9885 | 0.9020 | 0.9500 | 0.9500 | 143,095 |
02 Jan 2023 | 0.9000 | 0.9500 | 0.8800 | 0.9230 | 0.9230 | 73,137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |