Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 2.7300 | 2.7800 | 2.7300 | 2.7800 | 2.7800 | 300 |
29 May 2023 | 2.7700 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 400 |
26 May 2023 | 2.6800 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 3,600 |
25 May 2023 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 4,000 |
24 May 2023 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 600 |
23 May 2023 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.8100 | 18,000 |
19 May 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 100 |
18 May 2023 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 8,700 |
17 May 2023 | 3.2400 | 3.2400 | 2.9800 | 2.9800 | 2.9800 | 22,900 |
16 May 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 46,400 |
15 May 2023 | 3.1000 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 9,600 |
12 May 2023 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 7,400 |
11 May 2023 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 9,000 |
10 May 2023 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 500 |
09 May 2023 | 3.2600 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 2,900 |
08 May 2023 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 200 |
05 May 2023 | 3.3500 | 3.4000 | 3.3100 | 3.3100 | 3.3100 | 2,300 |
04 May 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 4,000 |
03 May 2023 | 3.5100 | 3.5100 | 3.3000 | 3.4300 | 3.4300 | 3,600 |
02 May 2023 | 3.3400 | 3.5300 | 3.3400 | 3.5300 | 3.5300 | 4,900 |
01 May 2023 | 3.3000 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 1,600 |
28 Apr 2023 | 3.1000 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 12,200 |
27 Apr 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
26 Apr 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 23,600 |
25 Apr 2023 | 3.0700 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 2,000 |
24 Apr 2023 | 3.1000 | 3.1500 | 3.0000 | 3.0600 | 3.0600 | 59,400 |
21 Apr 2023 | 3.4600 | 3.4600 | 3.0200 | 3.0200 | 3.0200 | 95,200 |
20 Apr 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 200 |
19 Apr 2023 | 3.4200 | 3.4700 | 3.4000 | 3.4700 | 3.4700 | 5,000 |
18 Apr 2023 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
17 Apr 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 126,200 |
14 Apr 2023 | 3.4300 | 3.5600 | 3.4300 | 3.4900 | 3.4900 | 3,700 |
13 Apr 2023 | 3.4500 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 130,300 |
12 Apr 2023 | 3.4600 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 34,800 |
11 Apr 2023 | 3.4900 | 3.5600 | 3.4500 | 3.5600 | 3.5600 | 5,200 |
10 Apr 2023 | 3.4400 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 10,300 |
06 Apr 2023 | 3.5200 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 8,300 |
05 Apr 2023 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | 3.4300 | 1,600 |
04 Apr 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 1,500 |
03 Apr 2023 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 1,600 |
31 Mar 2023 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 49,700 |
30 Mar 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 2,800 |
29 Mar 2023 | 3.5000 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 21,300 |
28 Mar 2023 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 3,600 |
27 Mar 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
24 Mar 2023 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 21,300 |
23 Mar 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
22 Mar 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 100 |
21 Mar 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 100 |
20 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
17 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
16 Mar 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
15 Mar 2023 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 7,000 |
14 Mar 2023 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 400 |
13 Mar 2023 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | 3.5300 | 200 |
10 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
09 Mar 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 100 |
08 Mar 2023 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 300 |
07 Mar 2023 | 3.5000 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 700 |
06 Mar 2023 | 3.6600 | 3.7100 | 3.4000 | 3.4000 | 3.4000 | 436,200 |
03 Mar 2023 | 3.6600 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 5,400 |
02 Mar 2023 | 3.7200 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 3,600 |
01 Mar 2023 | 3.7900 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 40,500 |
28 Feb 2023 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 9,200 |
27 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
24 Feb 2023 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
23 Feb 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 500 |
22 Feb 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 100 |
21 Feb 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
17 Feb 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 200 |
16 Feb 2023 | 3.7900 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 200 |
15 Feb 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | 3,600 |
14 Feb 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,000 |
13 Feb 2023 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 3.8400 | 6,100 |
10 Feb 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7500 | 3.7500 | 1,800 |
09 Feb 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 1,800 |
08 Feb 2023 | 3.8300 | 3.8300 | 3.8200 | 3.8300 | 3.8300 | 3,300 |
07 Feb 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 3,200 |
06 Feb 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 1,200 |
03 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 500 |
02 Feb 2023 | 3.8000 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 4,200 |
01 Feb 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 16,600 |
31 Jan 2023 | 3.7600 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 3,200 |
30 Jan 2023 | 3.8300 | 3.8300 | 3.7600 | 3.7600 | 3.7600 | 600 |
27 Jan 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 200 |
26 Jan 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
25 Jan 2023 | 3.8000 | 3.8000 | 3.5600 | 3.5600 | 3.5600 | 400 |
24 Jan 2023 | 3.4300 | 3.8000 | 3.4300 | 3.8000 | 3.8000 | 4,300 |
23 Jan 2023 | 3.5300 | 3.5300 | 3.3500 | 3.3600 | 3.3600 | 3,000 |
20 Jan 2023 | 3.6200 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 3,800 |
19 Jan 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 100 |
18 Jan 2023 | 3.5900 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 1,000 |
17 Jan 2023 | 3.5600 | 3.7500 | 3.3800 | 3.5000 | 3.5000 | 3,700 |
16 Jan 2023 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 2,800 |
13 Jan 2023 | 3.3500 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 1,800 |
12 Jan 2023 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 3,200 |
11 Jan 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 13,600 |
10 Jan 2023 | 3.2500 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 11,000 |
09 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 500 |
06 Jan 2023 | 3.2100 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |