Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | 2.3780 | 2.3700 | 2.1638 | 2.1710 | 2.1710 | 213,339 |
06 Feb 2023 | 2.3690 | 2.4000 | 2.3200 | 2.3790 | 2.3790 | 110,554 |
03 Feb 2023 | 2.3700 | 2.3999 | 2.2880 | 2.3950 | 2.3950 | 66,117 |
02 Feb 2023 | 2.2620 | 2.4220 | 2.3180 | 2.4010 | 2.4010 | 89,920 |
01 Feb 2023 | 2.2110 | 2.2660 | 2.2040 | 2.2290 | 2.2290 | 68,452 |
31 Jan 2023 | 2.2330 | 2.2540 | 2.2300 | 2.2420 | 2.2420 | 123,428 |
30 Jan 2023 | 2.2610 | 2.2660 | 2.2120 | 2.2560 | 2.2560 | 101,469 |
27 Jan 2023 | 2.2520 | 2.2840 | 2.2400 | 2.2690 | 2.2690 | 103,872 |
26 Jan 2023 | 2.2110 | 2.2760 | 2.2440 | 2.2460 | 2.2460 | 53,960 |
25 Jan 2023 | 2.2110 | 2.2140 | 2.1860 | 2.2150 | 2.2150 | 152,711 |
24 Jan 2023 | 2.2100 | 2.2380 | 2.2060 | 2.2030 | 2.2030 | 49,433 |
23 Jan 2023 | 2.1710 | 2.2560 | 2.1800 | 2.2170 | 2.2170 | 54,595 |
20 Jan 2023 | 2.1350 | 2.1560 | 2.1280 | 2.1570 | 2.1570 | 61,600 |
19 Jan 2023 | 2.1490 | 2.1440 | 2.0940 | 2.1170 | 2.1170 | 274,985 |
18 Jan 2023 | 2.1560 | 2.1980 | 2.1240 | 2.1640 | 2.1640 | 63,487 |
17 Jan 2023 | 2.1390 | 2.1480 | 2.1160 | 2.1340 | 2.1340 | 31,758 |
16 Jan 2023 | 2.1200 | 2.1540 | 2.0940 | 2.1330 | 2.1330 | 35,968 |
13 Jan 2023 | 2.1520 | 2.1700 | 2.1122 | 2.1220 | 2.1220 | 80,544 |
12 Jan 2023 | 2.1470 | 2.1780 | 2.1400 | 2.1440 | 2.1440 | 141,954 |
11 Jan 2023 | 2.0700 | 2.1780 | 2.1020 | 2.1520 | 2.1520 | 93,516 |
10 Jan 2023 | 2.1220 | 2.1320 | 2.0542 | 2.0550 | 2.0550 | 64,102 |
09 Jan 2023 | 2.0700 | 2.1260 | 2.0719 | 2.1170 | 2.1170 | 82,142 |
06 Jan 2023 | 2.0760 | 2.0520 | 1.9840 | 2.0460 | 2.0460 | 198,692 |
05 Jan 2023 | 2.1220 | 2.1720 | 2.0420 | 2.0410 | 2.0410 | 108,822 |
04 Jan 2023 | 2.1040 | 2.1280 | 2.0820 | 2.1170 | 2.1170 | 142,425 |
03 Jan 2023 | 1.9895 | 2.1020 | 2.0003 | 2.0980 | 2.0980 | 155,449 |
30 Dec 2022 | 1.9200 | 1.8890 | 1.8720 | 1.8710 | 1.8710 | 23,006 |
29 Dec 2022 | 1.8345 | 1.9010 | 1.8180 | 1.8920 | 1.8920 | 42,381 |
28 Dec 2022 | 1.9155 | 1.8800 | 1.8500 | 1.8485 | 1.8485 | 73,867 |
23 Dec 2022 | 1.7145 | 1.7800 | 1.7236 | 1.7445 | 1.7445 | 58,318 |
22 Dec 2022 | 1.7675 | 1.7890 | 1.7110 | 1.7185 | 1.7185 | 63,471 |
21 Dec 2022 | 1.7260 | 1.7810 | 1.7420 | 1.7575 | 1.7575 | 49,327 |
20 Dec 2022 | 1.6885 | 1.7280 | 1.6770 | 1.7140 | 1.7140 | 144,091 |
19 Dec 2022 | 1.6970 | 1.7310 | 1.6820 | 1.6945 | 1.6945 | 697,919 |
16 Dec 2022 | 1.7035 | 1.7320 | 1.6620 | 1.7150 | 1.7150 | 1,003,882 |
15 Dec 2022 | 1.9180 | 1.9400 | 1.7670 | 1.7980 | 1.7980 | 364,723 |
14 Dec 2022 | 2.1110 | 2.1280 | 2.0080 | 2.0300 | 2.0300 | 69,684 |
13 Dec 2022 | 2.0960 | 2.1900 | 2.0800 | 2.1360 | 2.1360 | 70,558 |
12 Dec 2022 | 2.1490 | 2.1560 | 2.0920 | 2.1050 | 2.1050 | 62,643 |
09 Dec 2022 | 2.1770 | 2.1820 | 2.1020 | 2.1730 | 2.1730 | 97,786 |
08 Dec 2022 | 2.1170 | 2.1800 | 2.1360 | 2.1680 | 2.1680 | 89,730 |
07 Dec 2022 | 2.2170 | 2.2220 | 2.1260 | 2.1160 | 2.1160 | 87,269 |
06 Dec 2022 | 2.2610 | 2.2820 | 2.2340 | 2.2500 | 2.2500 | 109,934 |
05 Dec 2022 | 2.3260 | 2.3380 | 2.2820 | 2.2900 | 2.2900 | 143,285 |
02 Dec 2022 | 2.2620 | 2.3420 | 2.2880 | 2.3170 | 2.3170 | 146,197 |
01 Dec 2022 | 2.2680 | 2.2780 | 2.2580 | 2.2660 | 2.2660 | 26,921 |
30 Nov 2022 | 2.2560 | 2.2480 | 2.2100 | 2.2470 | 2.2470 | 28,444 |
29 Nov 2022 | 2.2670 | 2.2600 | 2.1060 | 2.2420 | 2.2420 | 412,171 |
28 Nov 2022 | 2.3270 | 2.3520 | 2.2960 | 2.3260 | 2.3260 | 85,659 |
25 Nov 2022 | 2.2520 | 2.3400 | 2.2580 | 2.3340 | 2.3340 | 144,743 |
24 Nov 2022 | 2.2350 | 2.2740 | 2.2080 | 2.2550 | 2.2550 | 60,186 |
23 Nov 2022 | 2.1250 | 2.2520 | 2.1720 | 2.2160 | 2.2160 | 200,686 |
22 Nov 2022 | 2.1170 | 2.1860 | 2.1260 | 2.1650 | 2.1650 | 125,652 |
21 Nov 2022 | 2.1160 | 2.1520 | 2.1120 | 2.1380 | 2.1380 | 67,131 |
18 Nov 2022 | 2.0640 | 2.1240 | 2.0320 | 2.1200 | 2.1200 | 101,533 |
17 Nov 2022 | 2.0430 | 2.0820 | 1.9970 | 2.0410 | 2.0410 | 105,819 |
16 Nov 2022 | 2.1480 | 2.1440 | 2.0080 | 2.0440 | 2.0440 | 118,285 |
15 Nov 2022 | 2.1430 | 2.1660 | 2.0600 | 2.1570 | 2.1570 | 268,603 |
14 Nov 2022 | 2.1880 | 2.1820 | 2.1100 | 2.1490 | 2.1490 | 628,199 |
11 Nov 2022 | 2.0390 | 2.1780 | 2.0360 | 2.1660 | 2.1660 | 397,021 |
10 Nov 2022 | 1.9555 | 2.0280 | 1.9240 | 2.0270 | 2.0270 | 114,378 |
09 Nov 2022 | 1.9065 | 1.9640 | 1.8950 | 1.9490 | 1.9490 | 481,702 |
08 Nov 2022 | 1.8150 | 1.9270 | 1.8070 | 1.9230 | 1.9230 | 234,321 |
07 Nov 2022 | 1.7570 | 1.8350 | 1.7530 | 1.8140 | 1.8140 | 199,678 |
04 Nov 2022 | 1.7375 | 1.7920 | 1.7220 | 1.7680 | 1.7680 | 307,926 |
03 Nov 2022 | 1.6860 | 1.7250 | 1.6710 | 1.7225 | 1.7225 | 181,041 |
02 Nov 2022 | 1.7655 | 1.7160 | 1.6970 | 1.7100 | 1.7100 | 185,320 |
01 Nov 2022 | 1.6620 | 1.7660 | 1.6620 | 1.7565 | 1.7565 | 560,011 |
31 Oct 2022 | 1.6140 | 1.6550 | 1.5880 | 1.6550 | 1.6550 | 415,171 |
28 Oct 2022 | 1.6390 | 1.6650 | 1.6090 | 1.6180 | 1.6180 | 348,837 |
27 Oct 2022 | 1.6160 | 1.6990 | 1.6140 | 1.6905 | 1.6905 | 405,534 |
26 Oct 2022 | 1.5135 | 1.6413 | 1.4820 | 1.6430 | 1.6430 | 891,526 |
25 Oct 2022 | 1.4455 | 1.4670 | 1.4390 | 1.4490 | 1.4490 | 347,469 |
24 Oct 2022 | 1.4555 | 1.4470 | 1.4030 | 1.4460 | 1.4460 | 227,449 |
21 Oct 2022 | 1.4370 | 1.4560 | 1.4010 | 1.4455 | 1.4455 | 318,585 |
20 Oct 2022 | 1.4100 | 1.4504 | 1.4040 | 1.4450 | 1.4450 | 392,351 |
19 Oct 2022 | 1.3955 | 1.4330 | 1.3820 | 1.4180 | 1.4180 | 309,463 |
18 Oct 2022 | 1.3630 | 1.4160 | 1.3620 | 1.3880 | 1.3880 | 448,299 |
17 Oct 2022 | 1.3095 | 1.3500 | 1.2870 | 1.3395 | 1.3395 | 281,164 |
14 Oct 2022 | 1.3345 | 1.3670 | 1.2760 | 1.3110 | 1.3110 | 626,170 |
13 Oct 2022 | 1.2760 | 1.3220 | 1.2630 | 1.3175 | 1.3175 | 233,392 |
12 Oct 2022 | 1.3050 | 1.3012 | 1.2560 | 1.2830 | 1.2830 | 375,896 |
11 Oct 2022 | 1.2555 | 1.2900 | 1.2566 | 1.2865 | 1.2865 | 386,598 |
10 Oct 2022 | 1.2420 | 1.2860 | 1.2494 | 1.2665 | 1.2665 | 169,946 |
07 Oct 2022 | 1.2725 | 1.2730 | 1.2475 | 1.2550 | 1.2550 | 1,534,759 |
06 Oct 2022 | 1.2650 | 1.2890 | 1.2590 | 1.2640 | 1.2640 | 296,937 |
05 Oct 2022 | 1.2460 | 1.2630 | 1.2280 | 1.2595 | 1.2595 | 506,520 |
04 Oct 2022 | 1.2195 | 1.2660 | 1.2230 | 1.2625 | 1.2625 | 137,726 |
03 Oct 2022 | 1.1870 | 1.2090 | 1.1630 | 1.1990 | 1.1990 | 164,579 |
30 Sept 2022 | 1.1225 | 1.2030 | 1.1160 | 1.1995 | 1.1995 | 145,335 |
29 Sept 2022 | 1.1510 | 1.1270 | 1.1050 | 1.1165 | 1.1165 | 294,798 |
28 Sept 2022 | 1.1780 | 1.1900 | 1.1220 | 1.1505 | 1.1505 | 250,728 |
27 Sept 2022 | 1.2375 | 1.2610 | 1.1960 | 1.2130 | 1.2130 | 134,808 |
26 Sept 2022 | 1.2035 | 1.2420 | 1.2080 | 1.2270 | 1.2270 | 98,615 |
23 Sept 2022 | 1.3075 | 1.3120 | 1.1980 | 1.2045 | 1.2045 | 625,546 |
22 Sept 2022 | 1.3265 | 1.3420 | 1.3050 | 1.3100 | 1.3100 | 85,479 |
21 Sept 2022 | 1.4495 | 1.4190 | 1.3690 | 1.3790 | 1.3790 | 91,658 |
20 Sept 2022 | 1.4385 | 1.4177 | 1.3950 | 1.4005 | 1.4005 | 33,293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |