Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 1.5600 | 1.5600 | 1.4400 | 1.4550 | 1.4550 | 920,600 |
30 May 2023 | 1.5900 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 1,436,400 |
26 May 2023 | 1.6000 | 1.6800 | 1.5750 | 1.6000 | 1.6000 | 1,047,400 |
25 May 2023 | 1.6700 | 1.7050 | 1.5500 | 1.5800 | 1.5800 | 1,522,000 |
24 May 2023 | 1.6600 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 772,400 |
23 May 2023 | 1.7200 | 1.7800 | 1.6600 | 1.6700 | 1.6700 | 718,100 |
22 May 2023 | 1.6400 | 1.7400 | 1.6000 | 1.7300 | 1.7300 | 709,400 |
19 May 2023 | 1.7000 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 506,300 |
18 May 2023 | 1.6300 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 551,800 |
17 May 2023 | 1.6000 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 806,100 |
16 May 2023 | 1.6700 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 611,300 |
15 May 2023 | 1.5500 | 1.7300 | 1.5100 | 1.6900 | 1.6900 | 1,531,500 |
12 May 2023 | 1.6000 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 1,118,500 |
11 May 2023 | 1.7000 | 1.7900 | 1.5700 | 1.5900 | 1.5900 | 3,180,300 |
10 May 2023 | 1.8600 | 1.9300 | 1.7900 | 1.8600 | 1.8600 | 1,008,100 |
09 May 2023 | 1.8100 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 367,400 |
08 May 2023 | 1.9300 | 1.9500 | 1.8100 | 1.8300 | 1.8300 | 670,500 |
05 May 2023 | 1.8700 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 1,165,000 |
04 May 2023 | 1.7700 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 937,900 |
03 May 2023 | 1.7800 | 1.8500 | 1.7510 | 1.8000 | 1.8000 | 1,089,200 |
02 May 2023 | 1.7500 | 1.7950 | 1.6500 | 1.7800 | 1.7800 | 1,127,200 |
01 May 2023 | 1.6900 | 1.7600 | 1.6510 | 1.7600 | 1.7600 | 983,700 |
28 Apr 2023 | 1.6100 | 1.7050 | 1.6000 | 1.6700 | 1.6700 | 1,097,800 |
27 Apr 2023 | 1.5800 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 936,100 |
26 Apr 2023 | 1.6400 | 1.6450 | 1.5600 | 1.5700 | 1.5700 | 966,100 |
25 Apr 2023 | 1.6800 | 1.6850 | 1.6300 | 1.6350 | 1.6350 | 482,700 |
24 Apr 2023 | 1.7100 | 1.7250 | 1.6550 | 1.7000 | 1.7000 | 583,500 |
21 Apr 2023 | 1.6600 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 518,400 |
20 Apr 2023 | 1.6500 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 591,400 |
19 Apr 2023 | 1.6400 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 712,100 |
18 Apr 2023 | 1.7000 | 1.7290 | 1.6400 | 1.6500 | 1.6500 | 453,000 |
17 Apr 2023 | 1.7200 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 588,300 |
14 Apr 2023 | 1.7400 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 522,400 |
13 Apr 2023 | 1.6600 | 1.8000 | 1.6100 | 1.7600 | 1.7600 | 1,037,600 |
12 Apr 2023 | 1.7000 | 1.7420 | 1.6100 | 1.6800 | 1.6800 | 610,300 |
11 Apr 2023 | 1.6200 | 1.7100 | 1.6100 | 1.7000 | 1.7000 | 899,100 |
10 Apr 2023 | 1.6400 | 1.6650 | 1.6000 | 1.6100 | 1.6100 | 1,176,400 |
06 Apr 2023 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 1,107,500 |
05 Apr 2023 | 1.9000 | 1.9200 | 1.7200 | 1.7300 | 1.7300 | 1,487,300 |
04 Apr 2023 | 1.9500 | 1.9700 | 1.8600 | 1.8900 | 1.8900 | 771,500 |
03 Apr 2023 | 1.9800 | 2.0300 | 1.9100 | 1.9600 | 1.9600 | 637,100 |
31 Mar 2023 | 1.9400 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 562,400 |
30 Mar 2023 | 1.9600 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 474,500 |
29 Mar 2023 | 1.9600 | 1.9700 | 1.8600 | 1.9400 | 1.9400 | 743,800 |
28 Mar 2023 | 1.9800 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 393,900 |
27 Mar 2023 | 2.1000 | 2.1000 | 1.8900 | 1.9550 | 1.9550 | 1,338,900 |
24 Mar 2023 | 2.0300 | 2.1300 | 1.9900 | 2.1000 | 2.1000 | 1,675,400 |
23 Mar 2023 | 2.0500 | 2.1800 | 1.9600 | 2.0300 | 2.0300 | 2,112,000 |
22 Mar 2023 | 1.9900 | 2.0360 | 1.9500 | 1.9500 | 1.9500 | 1,090,100 |
21 Mar 2023 | 1.9000 | 2.0500 | 1.8600 | 2.0200 | 2.0200 | 1,371,800 |
20 Mar 2023 | 1.7200 | 1.8650 | 1.6900 | 1.8500 | 1.8500 | 1,519,100 |
17 Mar 2023 | 1.7000 | 1.8600 | 1.6300 | 1.7450 | 1.7450 | 3,392,000 |
16 Mar 2023 | 2.0000 | 2.0400 | 1.9500 | 1.9600 | 1.9600 | 690,300 |
15 Mar 2023 | 2.0300 | 2.0700 | 1.8400 | 2.0100 | 2.0100 | 2,181,800 |
14 Mar 2023 | 2.1400 | 2.1700 | 2.0400 | 2.0600 | 2.0600 | 967,900 |
13 Mar 2023 | 1.9600 | 2.1300 | 1.9300 | 2.0900 | 2.0900 | 1,206,600 |
10 Mar 2023 | 1.9900 | 2.0650 | 1.9100 | 1.9900 | 1.9900 | 1,090,700 |
09 Mar 2023 | 2.0200 | 2.0650 | 1.9800 | 1.9900 | 1.9900 | 852,400 |
08 Mar 2023 | 2.0400 | 2.0800 | 1.9900 | 2.0400 | 2.0400 | 1,067,100 |
07 Mar 2023 | 2.0000 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 675,900 |
06 Mar 2023 | 2.0900 | 2.1190 | 2.0000 | 2.0100 | 2.0100 | 582,900 |
03 Mar 2023 | 2.0800 | 2.1350 | 2.0500 | 2.1000 | 2.1000 | 612,300 |
02 Mar 2023 | 1.9600 | 2.1100 | 1.9600 | 2.0600 | 2.0600 | 1,041,100 |
01 Mar 2023 | 2.1300 | 2.1300 | 1.9800 | 2.0300 | 2.0300 | 1,129,100 |
28 Feb 2023 | 2.1100 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 921,000 |
27 Feb 2023 | 2.1200 | 2.1600 | 2.0830 | 2.1100 | 2.1100 | 683,700 |
24 Feb 2023 | 2.0900 | 2.1270 | 1.9800 | 2.1000 | 2.1000 | 2,347,900 |
23 Feb 2023 | 2.1900 | 2.2000 | 2.0900 | 2.1400 | 2.1400 | 1,200,500 |
22 Feb 2023 | 2.1900 | 2.3000 | 2.1300 | 2.1800 | 2.1800 | 1,730,500 |
21 Feb 2023 | 2.3900 | 2.4100 | 2.1800 | 2.2100 | 2.2100 | 1,781,000 |
17 Feb 2023 | 2.4300 | 2.4500 | 2.3100 | 2.3500 | 2.3500 | 1,520,200 |
16 Feb 2023 | 2.5500 | 2.5700 | 2.4200 | 2.4400 | 2.4400 | 1,819,300 |
15 Feb 2023 | 2.5500 | 2.6100 | 2.5350 | 2.5700 | 2.5700 | 1,401,300 |
14 Feb 2023 | 2.5900 | 2.6200 | 2.4500 | 2.5800 | 2.5800 | 1,450,100 |
13 Feb 2023 | 2.5600 | 2.6900 | 2.4500 | 2.6000 | 2.6000 | 1,954,200 |
10 Feb 2023 | 2.7000 | 2.7300 | 2.4500 | 2.5200 | 2.5200 | 3,238,200 |
09 Feb 2023 | 2.9000 | 2.9100 | 2.6500 | 2.6700 | 2.6700 | 1,625,300 |
08 Feb 2023 | 2.9000 | 3.0400 | 2.8200 | 2.8200 | 2.8200 | 1,160,000 |
07 Feb 2023 | 2.9600 | 2.9900 | 2.8400 | 2.9200 | 2.9200 | 978,600 |
06 Feb 2023 | 3.1200 | 3.1200 | 2.8800 | 2.9800 | 2.9800 | 2,222,400 |
03 Feb 2023 | 3.3000 | 3.5750 | 3.1950 | 3.2100 | 3.2100 | 1,990,200 |
02 Feb 2023 | 3.0600 | 3.5550 | 2.9900 | 3.5000 | 3.5000 | 4,348,000 |
01 Feb 2023 | 2.9100 | 3.1400 | 2.8550 | 3.0100 | 3.0100 | 1,195,000 |
31 Jan 2023 | 2.9600 | 2.9800 | 2.8300 | 2.9200 | 2.9200 | 888,100 |
30 Jan 2023 | 3.2100 | 3.2150 | 2.9100 | 2.9200 | 2.9200 | 1,019,900 |
27 Jan 2023 | 3.2200 | 3.3350 | 3.1500 | 3.2600 | 3.2600 | 1,179,500 |
26 Jan 2023 | 3.1800 | 3.3350 | 3.1400 | 3.2500 | 3.2500 | 931,900 |
25 Jan 2023 | 2.9400 | 3.2600 | 2.8700 | 3.2600 | 3.2600 | 1,494,000 |
24 Jan 2023 | 2.9900 | 3.0600 | 2.9000 | 3.0300 | 3.0300 | 1,308,900 |
23 Jan 2023 | 3.7000 | 3.7700 | 2.7700 | 3.0350 | 3.0350 | 4,239,100 |
20 Jan 2023 | 3.5000 | 3.8000 | 3.3900 | 3.6900 | 3.6900 | 2,117,700 |
19 Jan 2023 | 3.2800 | 3.5200 | 3.1900 | 3.4900 | 3.4900 | 1,752,900 |
18 Jan 2023 | 3.1000 | 3.4700 | 3.1000 | 3.3400 | 3.3400 | 2,594,600 |
17 Jan 2023 | 3.0000 | 3.1200 | 2.7700 | 3.0500 | 3.0500 | 2,473,400 |
13 Jan 2023 | 2.7100 | 2.8600 | 2.6200 | 2.7800 | 2.7800 | 1,708,700 |
12 Jan 2023 | 2.5500 | 2.8000 | 2.4900 | 2.7600 | 2.7600 | 1,441,700 |
11 Jan 2023 | 2.5000 | 2.7000 | 2.4600 | 2.5400 | 2.5400 | 1,088,500 |
10 Jan 2023 | 2.6000 | 2.6700 | 2.4700 | 2.5000 | 2.5000 | 1,147,200 |
09 Jan 2023 | 2.7300 | 2.7600 | 2.5600 | 2.5800 | 2.5800 | 1,120,100 |
06 Jan 2023 | 2.8000 | 2.8000 | 2.5800 | 2.7000 | 2.7000 | 815,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |