Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 2.4273 | 2.4551 | 2.4016 | 2.4149 | 2.4149 | 13,239 |
31 May 2023 | 2.6038 | 2.6057 | 2.5314 | 2.5599 | 2.5599 | 26,707 |
30 May 2023 | 2.7079 | 2.7186 | 2.5796 | 2.5959 | 2.5959 | 26,707 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 2.6712 | 2.7342 | 2.6617 | 2.7034 | 2.7034 | 34,010 |
25 May 2023 | 2.7100 | 2.7156 | 2.6191 | 2.6735 | 2.6735 | 29,138 |
24 May 2023 | 2.7091 | 2.7269 | 2.6620 | 2.7212 | 2.7212 | 32,908 |
23 May 2023 | 2.6731 | 2.7224 | 2.6433 | 2.6622 | 2.6622 | 40,420 |
22 May 2023 | 2.5779 | 2.6762 | 2.5492 | 2.6489 | 2.6489 | 45,451 |
19 May 2023 | 2.5751 | 2.6213 | 2.5600 | 2.5761 | 2.5761 | 47,389 |
18 May 2023 | 2.5700 | 2.5823 | 2.5403 | 2.5683 | 2.5683 | 48,097 |
17 May 2023 | 2.4849 | 2.5771 | 2.4649 | 2.5692 | 2.5692 | 53,641 |
16 May 2023 | 2.4717 | 2.4887 | 2.4457 | 2.4791 | 2.4791 | 46,601 |
15 May 2023 | 2.4252 | 2.4865 | 2.4017 | 2.4720 | 2.4720 | 53,504 |
12 May 2023 | 2.4678 | 2.4783 | 2.4156 | 2.4302 | 2.4302 | 55,314 |
11 May 2023 | 2.4935 | 2.5155 | 2.4432 | 2.4577 | 2.4577 | 41,531 |
10 May 2023 | 2.4785 | 2.5123 | 2.4576 | 2.4949 | 2.4949 | 71,476 |
09 May 2023 | 2.4451 | 2.4840 | 2.4121 | 2.4799 | 2.4799 | 55,212 |
08 May 2023 | 2.3821 | 2.4698 | 2.3770 | 2.4616 | 2.4616 | 53,032 |
05 May 2023 | 2.3255 | 2.4000 | 2.3208 | 2.3790 | 2.3790 | 49,696 |
04 May 2023 | 2.3030 | 2.3591 | 2.2500 | 2.3259 | 2.3259 | 65,808 |
03 May 2023 | 2.4340 | 2.4371 | 2.3041 | 2.3221 | 2.3221 | 68,848 |
02 May 2023 | 2.5526 | 2.5600 | 2.4240 | 2.4357 | 2.4357 | 61,666 |
01 May 2023 | 2.5325 | 2.5580 | 2.4744 | 2.5504 | 2.5504 | 58,592 |
28 Apr 2023 | 2.5353 | 2.5950 | 2.5328 | 2.5780 | 2.5780 | 60,474 |
27 Apr 2023 | 2.5494 | 2.5637 | 2.5175 | 2.5328 | 2.5328 | 21,146 |
26 Apr 2023 | 2.6002 | 2.6180 | 2.5417 | 2.5494 | 2.5494 | 25,449 |
25 Apr 2023 | 2.6299 | 2.6525 | 2.5556 | 2.5886 | 2.5886 | 35,643 |
24 Apr 2023 | 2.6016 | 2.6456 | 2.5516 | 2.6318 | 2.6318 | 28,132 |
21 Apr 2023 | 2.5875 | 2.6400 | 2.5804 | 2.6016 | 2.6016 | 33,783 |
20 Apr 2023 | 2.6447 | 2.6447 | 2.5571 | 2.5864 | 2.5864 | 33,195 |
19 Apr 2023 | 2.7413 | 2.7538 | 2.6369 | 2.6455 | 2.6455 | 37,800 |
18 Apr 2023 | 2.7756 | 2.7867 | 2.7212 | 2.7509 | 2.7509 | 39,445 |
17 Apr 2023 | 2.8177 | 2.8346 | 2.7543 | 2.7740 | 2.7740 | 44,765 |
14 Apr 2023 | 2.8377 | 2.8451 | 2.7994 | 2.8359 | 2.8359 | 56,395 |
13 Apr 2023 | 2.8616 | 2.8616 | 2.8236 | 2.8317 | 2.8317 | 56,053 |
12 Apr 2023 | 2.8525 | 2.8943 | 2.8152 | 2.8727 | 2.8727 | 72,235 |
11 Apr 2023 | 2.8125 | 2.8682 | 2.7840 | 2.8652 | 2.8652 | 63,464 |
10 Apr 2023 | 2.8120 | 2.8262 | 2.7656 | 2.8079 | 2.8079 | 55,008 |
06 Apr 2023 | 2.8211 | 2.8428 | 2.7888 | 2.8133 | 2.8133 | - |
05 Apr 2023 | 2.7586 | 2.8246 | 2.7395 | 2.8201 | 2.8201 | 83,356 |
04 Apr 2023 | 2.7606 | 2.7898 | 2.7016 | 2.7371 | 2.7371 | 48,634 |
03 Apr 2023 | 2.7920 | 2.8232 | 2.7432 | 2.7575 | 2.7575 | 55,267 |
31 Mar 2023 | 2.6500 | 2.7208 | 2.6388 | 2.7005 | 2.7005 | 58,782 |
30 Mar 2023 | 2.6588 | 2.6954 | 2.6282 | 2.6614 | 2.6614 | 17,957 |
29 Mar 2023 | 2.7183 | 2.7360 | 2.6501 | 2.6681 | 2.6681 | 15,321 |
28 Mar 2023 | 2.6843 | 2.7230 | 2.6539 | 2.7121 | 2.7121 | 27,785 |
27 Mar 2023 | 2.5908 | 2.6940 | 2.5664 | 2.6842 | 2.6842 | 27,583 |
24 Mar 2023 | 2.5901 | 2.6200 | 2.5325 | 2.5885 | 2.5885 | 26,173 |
23 Mar 2023 | 2.5667 | 2.6519 | 2.5665 | 2.6059 | 2.6059 | 30,784 |
22 Mar 2023 | 2.5243 | 2.6018 | 2.5143 | 2.5932 | 2.5932 | 29,844 |
21 Mar 2023 | 2.5360 | 2.5708 | 2.5055 | 2.5389 | 2.5389 | 32,348 |
20 Mar 2023 | 2.5015 | 2.5377 | 2.4096 | 2.5360 | 2.5360 | 32,752 |
17 Mar 2023 | 2.4936 | 2.5597 | 2.4473 | 2.5015 | 2.5015 | 50,274 |
16 Mar 2023 | 2.4628 | 2.5101 | 2.3795 | 2.5035 | 2.5035 | 46,622 |
15 Mar 2023 | 2.5604 | 2.5965 | 2.3862 | 2.4384 | 2.4384 | 53,573 |
14 Mar 2023 | 2.6078 | 2.6127 | 2.5369 | 2.5530 | 2.5530 | 53,796 |
13 Mar 2023 | 2.6459 | 2.6710 | 2.5236 | 2.5914 | 2.5914 | 57,326 |
10 Mar 2023 | 2.6011 | 2.6582 | 2.5677 | 2.6458 | 2.6458 | 51,780 |
09 Mar 2023 | 2.6840 | 2.7069 | 2.5996 | 2.6051 | 2.6051 | 52,565 |
08 Mar 2023 | 2.6852 | 2.7001 | 2.6542 | 2.6889 | 2.6889 | 47,945 |
07 Mar 2023 | 2.7962 | 2.8122 | 2.6780 | 2.7007 | 2.7007 | 48,517 |
06 Mar 2023 | 2.7550 | 2.7992 | 2.7087 | 2.7965 | 2.7965 | 52,713 |
03 Mar 2023 | 2.6926 | 2.7569 | 2.6235 | 2.7504 | 2.7504 | 50,425 |
02 Mar 2023 | 2.6786 | 2.7073 | 2.6583 | 2.7003 | 2.7003 | 34,319 |
01 Mar 2023 | 2.6420 | 2.6771 | 2.6256 | 2.6748 | 2.6748 | 41,942 |
28 Feb 2023 | 2.3942 | 2.4475 | 2.3784 | 2.4343 | 2.4343 | 41,961 |
27 Feb 2023 | 2.3603 | 2.3780 | 2.3288 | 2.3683 | 2.3683 | 25,609 |
24 Feb 2023 | 2.3854 | 2.4058 | 2.3093 | 2.3587 | 2.3587 | 25,979 |
23 Feb 2023 | 2.3218 | 2.4017 | 2.3200 | 2.3795 | 2.3795 | 32,441 |
22 Feb 2023 | 2.4157 | 2.4312 | 2.3204 | 2.3376 | 2.3376 | 31,901 |
21 Feb 2023 | 2.4045 | 2.4553 | 2.4021 | 2.4156 | 2.4156 | 32,244 |
17 Feb 2023 | 2.4192 | 2.4217 | 2.3340 | 2.4082 | 2.4082 | 40,206 |
16 Feb 2023 | 2.4912 | 2.5152 | 2.4117 | 2.4355 | 2.4355 | 38,163 |
15 Feb 2023 | 2.4777 | 2.5088 | 2.4219 | 2.4978 | 2.4978 | 44,176 |
14 Feb 2023 | 2.5141 | 2.5261 | 2.4399 | 2.4885 | 2.4885 | 46,843 |
13 Feb 2023 | 2.5065 | 2.5337 | 2.4654 | 2.5311 | 2.5311 | 50,054 |
10 Feb 2023 | 2.4356 | 2.5138 | 2.4263 | 2.5037 | 2.5037 | 48,676 |
09 Feb 2023 | 2.4691 | 2.4840 | 2.4045 | 2.4475 | 2.4475 | 46,981 |
08 Feb 2023 | 2.4514 | 2.4850 | 2.4064 | 2.4628 | 2.4628 | 52,671 |
07 Feb 2023 | 2.3963 | 2.4670 | 2.3739 | 2.4568 | 2.4568 | 60,964 |
06 Feb 2023 | 2.3116 | 2.3842 | 2.2720 | 2.3734 | 2.3734 | 62,798 |
03 Feb 2023 | 2.4529 | 2.4719 | 2.3137 | 2.3210 | 2.3210 | 63,880 |
02 Feb 2023 | 2.4567 | 2.4930 | 2.4402 | 2.4523 | 2.4523 | 44,327 |
01 Feb 2023 | 2.5626 | 2.5941 | 2.4311 | 2.4538 | 2.4538 | 59,677 |
31 Jan 2023 | 2.5060 | 2.5520 | 2.4721 | 2.5435 | 2.5435 | 59,411 |
30 Jan 2023 | 2.5860 | 2.6028 | 2.4930 | 2.4989 | 2.4989 | 17,652 |
27 Jan 2023 | 2.6100 | 2.6422 | 2.5636 | 2.5886 | 2.5886 | 23,176 |
26 Jan 2023 | 2.5882 | 2.6590 | 2.5619 | 2.6121 | 2.6121 | 22,829 |
25 Jan 2023 | 2.6782 | 2.7135 | 2.5785 | 2.5934 | 2.5934 | 24,843 |
24 Jan 2023 | 2.6923 | 2.6990 | 2.6319 | 2.6487 | 2.6487 | 31,893 |
23 Jan 2023 | 2.6528 | 2.7090 | 2.6285 | 2.6965 | 2.6965 | 28,393 |
20 Jan 2023 | 2.6037 | 2.6675 | 2.5990 | 2.6454 | 2.6454 | 33,109 |
19 Jan 2023 | 2.5064 | 2.6219 | 2.4879 | 2.5968 | 2.5968 | 34,417 |
18 Jan 2023 | 2.5619 | 2.5966 | 2.5092 | 2.5235 | 2.5235 | 35,030 |
17 Jan 2023 | 2.5375 | 2.5725 | 2.4919 | 2.5451 | 2.5451 | 48,127 |
16 Jan 2023 | 2.5375 | 2.5446 | 2.4919 | 2.5069 | 2.5069 | 53,767 |
13 Jan 2023 | 2.4569 | 2.5408 | 2.4472 | 2.5328 | 2.5328 | 53,767 |
12 Jan 2023 | 2.4424 | 2.4944 | 2.4216 | 2.4753 | 2.4753 | 41,819 |
11 Jan 2023 | 2.3174 | 2.4408 | 2.3005 | 2.4345 | 2.4345 | 45,669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |