Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 1,530,800 |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 2.4200 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 15,919,400 |
17 Mar 2023 | 2.4000 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 33,894,800 |
16 Mar 2023 | 2.3800 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 20,347,600 |
15 Mar 2023 | 2.3800 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 17,758,000 |
14 Mar 2023 | 2.3300 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 23,730,200 |
13 Mar 2023 | 2.3600 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 31,558,400 |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 2.4100 | 2.4300 | 2.3900 | 2.3900 | 2.3900 | 13,228,600 |
08 Mar 2023 | 2.3900 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 20,364,100 |
07 Mar 2023 | 2.4000 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 12,160,900 |
06 Mar 2023 | 2.3800 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 19,117,400 |
03 Mar 2023 | 2.4000 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 32,086,400 |
02 Mar 2023 | 2.4100 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 21,151,900 |
01 Mar 2023 | 2.3800 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 19,973,756 |
28 Feb 2023 | 2.3800 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 33,382,400 |
27 Feb 2023 | 2.4000 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 28,584,400 |
24 Feb 2023 | 2.4100 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 25,005,000 |
23 Feb 2023 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 19,963,700 |
22 Feb 2023 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 15,550,400 |
21 Feb 2023 | 2.4400 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 11,575,400 |
20 Feb 2023 | 2.4400 | 2.4500 | 2.4300 | 2.4400 | 2.4400 | 17,099,000 |
17 Feb 2023 | 2.4600 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 21,300,800 |
16 Feb 2023 | 2.4400 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 23,290,500 |
15 Feb 2023 | 2.4900 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 37,867,900 |
14 Feb 2023 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 5,453,500 |
13 Feb 2023 | 2.5100 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 16,763,200 |
10 Feb 2023 | 2.5300 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 14,721,900 |
09 Feb 2023 | 2.5400 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 10,190,300 |
08 Feb 2023 | 2.5400 | 2.5500 | 2.5300 | 2.5500 | 2.5500 | 11,617,800 |
07 Feb 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 15,468,600 |
06 Feb 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 12,931,800 |
03 Feb 2023 | 2.5500 | 2.5700 | 2.5400 | 2.5400 | 2.5400 | 21,958,700 |
02 Feb 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 14,707,300 |
01 Feb 2023 | 2.5200 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 21,060,800 |
31 Jan 2023 | 2.5100 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 22,472,200 |
30 Jan 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 37,202,300 |
27 Jan 2023 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 28,607,800 |
26 Jan 2023 | 2.5000 | 2.5400 | 2.4900 | 2.5300 | 2.5300 | 24,754,900 |
25 Jan 2023 | 2.4600 | 2.5100 | 2.4500 | 2.4900 | 2.4900 | 26,826,900 |
20 Jan 2023 | 2.4500 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 30,045,900 |
19 Jan 2023 | 2.4500 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 16,384,100 |
18 Jan 2023 | 2.4500 | 2.4600 | 2.4400 | 2.4600 | 2.4600 | 33,637,600 |
17 Jan 2023 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 24,653,500 |
16 Jan 2023 | 2.5200 | 2.5300 | 2.4600 | 2.4800 | 2.4800 | 22,277,200 |
13 Jan 2023 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 29,241,500 |
12 Jan 2023 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 23,626,800 |
11 Jan 2023 | 2.4700 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 21,806,000 |
10 Jan 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 52,685,700 |
09 Jan 2023 | 2.5500 | 2.5800 | 2.5000 | 2.5100 | 2.5100 | 41,031,600 |
06 Jan 2023 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 22,627,000 |
05 Jan 2023 | 2.5400 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 27,994,700 |
04 Jan 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 18,271,700 |
03 Jan 2023 | 2.5600 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 17,218,800 |
30 Dec 2022 | 2.5800 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 9,788,500 |
29 Dec 2022 | 2.5700 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 15,897,600 |
28 Dec 2022 | 2.5800 | 2.5900 | 2.5600 | 2.5800 | 2.5800 | 9,060,100 |
27 Dec 2022 | 2.5900 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 6,353,800 |
23 Dec 2022 | 2.5800 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 8,518,500 |
22 Dec 2022 | 2.5800 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 14,537,800 |
21 Dec 2022 | 2.5700 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 12,061,600 |
20 Dec 2022 | 2.6000 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 17,358,421 |
19 Dec 2022 | 2.5500 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 31,560,100 |
16 Dec 2022 | 2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 30,433,068 |
15 Dec 2022 | 2.6000 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 27,171,800 |
14 Dec 2022 | 2.6300 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 29,266,100 |
13 Dec 2022 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | 41,454,700 |
12 Dec 2022 | 2.6200 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 30,880,300 |
09 Dec 2022 | 2.6600 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 31,083,100 |
08 Dec 2022 | 2.6400 | 2.6600 | 2.6100 | 2.6500 | 2.6500 | 27,787,800 |
07 Dec 2022 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 34,548,100 |
06 Dec 2022 | 2.7000 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | 36,051,800 |
05 Dec 2022 | 2.7000 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 31,813,300 |
02 Dec 2022 | 2.6900 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 18,260,500 |
01 Dec 2022 | 2.7200 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 31,964,936 |
30 Nov 2022 | 2.7200 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | 72,451,700 |
29 Nov 2022 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 28,772,700 |
28 Nov 2022 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 13,499,344 |
25 Nov 2022 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 9,637,900 |
24 Nov 2022 | 2.7200 | 2.7300 | 2.6800 | 2.7000 | 2.7000 | 23,643,700 |
23 Nov 2022 | 2.7200 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 14,357,500 |
22 Nov 2022 | 2.7000 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 16,069,200 |
21 Nov 2022 | 2.6700 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 37,611,700 |
18 Nov 2022 | 2.7300 | 2.7800 | 2.6700 | 2.6800 | 2.6800 | 44,700,700 |
17 Nov 2022 | 2.8000 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 47,469,500 |
16 Nov 2022 | 2.7800 | 2.8100 | 2.7700 | 2.8000 | 2.8000 | 43,672,000 |
15 Nov 2022 | 2.7600 | 2.8200 | 2.7500 | 2.7800 | 2.7800 | 64,894,000 |
14 Nov 2022 | 2.7000 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 66,727,500 |
11 Nov 2022 | 2.6400 | 2.7000 | 2.6400 | 2.6900 | 2.6900 | 44,753,800 |
10 Nov 2022 | 2.5500 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 59,409,200 |
09 Nov 2022 | 2.5300 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 24,333,900 |
08 Nov 2022 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 15,670,500 |
07 Nov 2022 | 2.5400 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 25,545,400 |
04 Nov 2022 | 2.5100 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 23,383,200 |
03 Nov 2022 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 17,642,000 |
02 Nov 2022 | 2.5200 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 19,687,700 |
01 Nov 2022 | 2.5100 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 21,868,500 |
31 Oct 2022 | 2.4700 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 49,487,400 |
28 Oct 2022 | 2.4200 | 2.4600 | 2.4100 | 2.4500 | 2.4500 | 33,553,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |