Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 1.3950 | 1.3950 | 1.3650 | 1.3650 | 1.3650 | 1,000 |
Jun 05, 2023 | 1.3600 | 1.4150 | 1.3600 | 1.4100 | 1.4100 | - |
Jun 02, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
May 30, 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | - |
May 29, 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | - |
May 26, 2023 | 1.3350 | 1.3400 | 1.3350 | 1.3400 | 1.3400 | - |
May 25, 2023 | 1.4050 | 1.4050 | 1.3400 | 1.3400 | 1.3400 | - |
May 24, 2023 | 1.4750 | 1.4750 | 1.3350 | 1.3350 | 1.3350 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
May 19, 2023 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
May 18, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | - |
May 17, 2023 | 1.4350 | 1.4450 | 1.4350 | 1.4450 | 1.4450 | - |
May 16, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 1,000 |
May 15, 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
May 12, 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
May 11, 2023 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
May 10, 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
May 09, 2023 | 1.5100 | 1.5100 | 1.5050 | 1.5050 | 1.5050 | - |
May 08, 2023 | 1.5450 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | - |
May 05, 2023 | 1.5600 | 1.5650 | 1.5600 | 1.5650 | 1.5650 | - |
May 04, 2023 | 1.5500 | 1.5800 | 1.4950 | 1.5800 | 1.5800 | - |
May 03, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
May 02, 2023 | 1.5400 | 1.5400 | 1.4550 | 1.4550 | 1.4550 | - |
Apr 28, 2023 | 1.5600 | 1.5650 | 1.5600 | 1.5650 | 1.5650 | - |
Apr 27, 2023 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | - |
Apr 26, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Apr 25, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
Apr 24, 2023 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Apr 21, 2023 | 1.6150 | 1.6150 | 1.6050 | 1.6050 | 1.6050 | - |
Apr 20, 2023 | 1.5250 | 1.5300 | 1.5250 | 1.5300 | 1.5300 | 1,000 |
Apr 19, 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | - |
Apr 18, 2023 | 1.6000 | 1.6000 | 1.5950 | 1.5950 | 1.5950 | - |
Apr 17, 2023 | 1.7100 | 1.7100 | 1.5750 | 1.6050 | 1.6050 | 8,000 |
Apr 14, 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | - |
Apr 13, 2023 | 1.8500 | 1.8500 | 1.8450 | 1.8450 | 1.8450 | - |
Apr 12, 2023 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Apr 05, 2023 | 1.9050 | 1.9050 | 1.8700 | 1.8700 | 1.8700 | - |
Apr 04, 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
Apr 03, 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
Mar 31, 2023 | 1.8340 | 1.8340 | 1.8320 | 1.8320 | 1.8320 | - |
Mar 30, 2023 | 1.7740 | 1.7760 | 1.7740 | 1.7760 | 1.7760 | - |
Mar 29, 2023 | 1.8340 | 1.8460 | 1.8340 | 1.8460 | 1.8460 | 7,000 |
Mar 28, 2023 | 1.8920 | 1.9100 | 1.8920 | 1.9100 | 1.9100 | 2,000 |
Mar 27, 2023 | 1.9380 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 3,700 |
Mar 24, 2023 | 1.9640 | 1.9720 | 1.9480 | 1.9480 | 1.9480 | - |
Mar 23, 2023 | 1.9320 | 1.9480 | 1.9320 | 1.9480 | 1.9480 | - |
Mar 22, 2023 | 1.9160 | 1.9460 | 1.9160 | 1.9460 | 1.9460 | - |
Mar 21, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Mar 20, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Mar 17, 2023 | 2.1200 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | - |
Mar 16, 2023 | 2.1750 | 2.1750 | 2.1100 | 2.1100 | 2.1100 | - |
Mar 15, 2023 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | - |
Mar 14, 2023 | 2.2750 | 2.2750 | 2.2700 | 2.2700 | 2.2700 | 2,000 |
Mar 13, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Mar 10, 2023 | 2.2650 | 2.2700 | 2.2450 | 2.2450 | 2.2450 | - |
Mar 09, 2023 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2900 | - |
Mar 08, 2023 | 2.3200 | 2.3350 | 2.3200 | 2.3350 | 2.3350 | - |
Mar 07, 2023 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
Mar 06, 2023 | 2.3000 | 2.3000 | 2.2950 | 2.2950 | 2.2950 | - |
Mar 03, 2023 | 2.2900 | 2.2950 | 2.2900 | 2.2950 | 2.2950 | - |
Mar 02, 2023 | 2.2850 | 2.2850 | 2.2750 | 2.2750 | 2.2750 | - |
Mar 01, 2023 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | - |
Feb 28, 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Feb 27, 2023 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
Feb 24, 2023 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
Feb 23, 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Feb 22, 2023 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | - |
Feb 21, 2023 | 2.5250 | 2.5250 | 2.4800 | 2.4800 | 2.4800 | - |
Feb 20, 2023 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
Feb 17, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 16, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 15, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 14, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 13, 2023 | 2.5550 | 2.5550 | 2.5500 | 2.5500 | 2.5500 | - |
Feb 10, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 09, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 08, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 07, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 06, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Feb 03, 2023 | 2.5300 | 2.5550 | 2.5300 | 2.5550 | 2.5550 | - |
Feb 02, 2023 | 2.5450 | 2.5550 | 2.5450 | 2.5550 | 2.5550 | - |
Feb 01, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 80 |
Jan 31, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 150 |
Jan 30, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Jan 27, 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 250 |
Jan 26, 2023 | 2.5850 | 2.5900 | 2.5850 | 2.5900 | 2.5900 | - |
Jan 25, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Jan 24, 2023 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4700 | 300 |
Jan 23, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 20, 2023 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
Jan 19, 2023 | 2.2850 | 2.2900 | 2.2850 | 2.2900 | 2.2900 | - |
Jan 18, 2023 | 2.3100 | 2.3100 | 2.2900 | 2.2900 | 2.2900 | - |
Jan 17, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jan 16, 2023 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
Jan 13, 2023 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |