Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 2.4100 | 2.4500 | 2.3500 | 2.3610 | 2.3610 | 32,513 |
03 Feb 2023 | 2.4700 | 2.5400 | 2.3610 | 2.4300 | 2.4300 | 86,400 |
02 Feb 2023 | 2.4500 | 2.5100 | 2.3200 | 2.4800 | 2.4800 | 182,100 |
01 Feb 2023 | 2.5200 | 2.5200 | 2.3600 | 2.4900 | 2.4900 | 50,600 |
31 Jan 2023 | 2.3600 | 2.4800 | 2.3200 | 2.4800 | 2.4800 | 104,700 |
30 Jan 2023 | 2.3700 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 57,700 |
27 Jan 2023 | 2.4200 | 2.4200 | 2.2800 | 2.3600 | 2.3600 | 129,800 |
26 Jan 2023 | 2.5900 | 2.5900 | 2.2700 | 2.4000 | 2.4000 | 1,717,400 |
25 Jan 2023 | 2.2000 | 2.4100 | 2.2000 | 2.3400 | 2.3400 | 66,700 |
24 Jan 2023 | 2.3500 | 2.4100 | 2.2100 | 2.2700 | 2.2700 | 72,800 |
23 Jan 2023 | 2.4100 | 2.4500 | 2.3100 | 2.3500 | 2.3500 | 76,900 |
20 Jan 2023 | 2.1700 | 2.4300 | 2.1700 | 2.4100 | 2.4100 | 120,700 |
19 Jan 2023 | 2.3200 | 2.4400 | 2.1200 | 2.1500 | 2.1500 | 73,700 |
18 Jan 2023 | 2.4500 | 2.4500 | 2.2200 | 2.3300 | 2.3300 | 73,300 |
17 Jan 2023 | 2.4000 | 2.5300 | 2.3170 | 2.3500 | 2.3500 | 122,200 |
13 Jan 2023 | 2.4000 | 2.5300 | 2.3500 | 2.4500 | 2.4500 | 591,000 |
12 Jan 2023 | 2.3100 | 2.4520 | 2.1900 | 2.4000 | 2.4000 | 671,300 |
11 Jan 2023 | 2.1900 | 2.2990 | 2.1710 | 2.2400 | 2.2400 | 78,900 |
10 Jan 2023 | 2.1600 | 2.2800 | 2.0800 | 2.1900 | 2.1900 | 116,600 |
09 Jan 2023 | 2.1400 | 2.2400 | 2.0630 | 2.1700 | 2.1700 | 78,800 |
06 Jan 2023 | 2.1000 | 2.2500 | 2.0700 | 2.1600 | 2.1600 | 91,100 |
05 Jan 2023 | 2.1900 | 2.2400 | 2.0000 | 2.1300 | 2.1300 | 837,800 |
04 Jan 2023 | 2.2600 | 2.3050 | 2.1200 | 2.1800 | 2.1800 | 25,300 |
03 Jan 2023 | 2.1000 | 2.2100 | 2.0430 | 2.2100 | 2.2100 | 162,100 |
30 Dec 2022 | 1.8500 | 2.0550 | 1.8000 | 2.0400 | 2.0400 | 184,300 |
29 Dec 2022 | 1.7400 | 1.8800 | 1.6800 | 1.8300 | 1.8300 | 209,000 |
28 Dec 2022 | 1.7700 | 1.8300 | 1.7000 | 1.7350 | 1.7350 | 80,300 |
27 Dec 2022 | 1.7600 | 1.8850 | 1.6950 | 1.7400 | 1.7400 | 707,000 |
23 Dec 2022 | 1.8300 | 1.8610 | 1.7200 | 1.7450 | 1.7450 | 138,900 |
22 Dec 2022 | 1.7300 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 95,900 |
21 Dec 2022 | 1.8400 | 1.8700 | 1.6800 | 1.7900 | 1.7900 | 1,878,600 |
20 Dec 2022 | 1.9100 | 1.9410 | 1.7000 | 1.7400 | 1.7400 | 156,500 |
19 Dec 2022 | 1.9000 | 1.9400 | 1.8600 | 1.8700 | 1.8700 | 138,400 |
16 Dec 2022 | 2.0000 | 2.1800 | 1.8900 | 1.9400 | 1.9400 | 611,400 |
15 Dec 2022 | 2.1500 | 2.2400 | 2.0000 | 2.0400 | 2.0400 | 179,400 |
14 Dec 2022 | 2.1800 | 2.2500 | 2.0800 | 2.2100 | 2.2100 | 187,600 |
13 Dec 2022 | 2.0700 | 2.2400 | 2.0700 | 2.1900 | 2.1900 | 87,400 |
12 Dec 2022 | 2.2700 | 2.3100 | 2.0700 | 2.1000 | 2.1000 | 141,000 |
09 Dec 2022 | 2.3000 | 2.3400 | 2.2200 | 2.3100 | 2.3100 | 38,300 |
08 Dec 2022 | 2.0600 | 2.3500 | 2.0300 | 2.3000 | 2.3000 | 201,200 |
07 Dec 2022 | 2.3100 | 2.3400 | 2.0100 | 2.0700 | 2.0700 | 144,700 |
06 Dec 2022 | 2.4200 | 2.4800 | 2.2200 | 2.3000 | 2.3000 | 101,600 |
05 Dec 2022 | 2.5100 | 2.6150 | 2.3700 | 2.4200 | 2.4200 | 88,200 |
02 Dec 2022 | 2.5800 | 2.6300 | 2.4300 | 2.5700 | 2.5700 | 131,700 |
01 Dec 2022 | 2.5800 | 2.6400 | 2.3800 | 2.5200 | 2.5200 | 77,000 |
30 Nov 2022 | 2.8600 | 2.8600 | 2.3400 | 2.5500 | 2.5500 | 218,300 |
29 Nov 2022 | 2.5800 | 2.7300 | 2.5600 | 2.6200 | 2.6200 | 32,000 |
28 Nov 2022 | 2.8200 | 2.8200 | 2.5600 | 2.6000 | 2.6000 | 90,300 |
25 Nov 2022 | 2.5300 | 2.7800 | 2.5200 | 2.7600 | 2.7600 | 42,100 |
23 Nov 2022 | 2.7500 | 2.9000 | 2.4700 | 2.5700 | 2.5700 | 181,300 |
22 Nov 2022 | 2.6700 | 2.7200 | 2.5800 | 2.7000 | 2.7000 | 33,300 |
21 Nov 2022 | 2.9000 | 2.9000 | 2.6500 | 2.6600 | 2.6600 | 52,500 |
18 Nov 2022 | 3.0400 | 3.0400 | 2.8100 | 2.9300 | 2.9300 | 27,300 |
17 Nov 2022 | 2.5000 | 3.1000 | 2.5000 | 2.9400 | 2.9400 | 241,300 |
16 Nov 2022 | 2.6100 | 2.7000 | 2.5100 | 2.5600 | 2.5600 | 32,900 |
15 Nov 2022 | 2.7500 | 2.7500 | 2.5700 | 2.6100 | 2.6100 | 85,700 |
14 Nov 2022 | 2.8600 | 2.8700 | 2.6200 | 2.7600 | 2.7600 | 58,900 |
11 Nov 2022 | 2.8000 | 2.8200 | 2.6200 | 2.8200 | 2.8200 | 32,200 |
10 Nov 2022 | 2.7400 | 2.9200 | 2.5700 | 2.8000 | 2.8000 | 69,900 |
09 Nov 2022 | 2.8500 | 2.9800 | 2.7100 | 2.7100 | 2.7100 | 18,000 |
08 Nov 2022 | 2.9500 | 2.9700 | 2.8400 | 2.8400 | 2.8400 | 28,200 |
07 Nov 2022 | 2.9200 | 3.0400 | 2.8800 | 2.9900 | 2.9900 | 33,700 |
04 Nov 2022 | 2.8400 | 3.0900 | 2.8400 | 2.9400 | 2.9400 | 141,400 |
03 Nov 2022 | 2.9200 | 3.0200 | 2.7500 | 2.8600 | 2.8600 | 56,400 |
02 Nov 2022 | 3.0000 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | 39,800 |
01 Nov 2022 | 2.8200 | 3.1000 | 2.6700 | 3.0000 | 3.0000 | 154,600 |
31 Oct 2022 | 2.9000 | 2.9000 | 2.6900 | 2.7300 | 2.7300 | 50,100 |
28 Oct 2022 | 3.1300 | 3.1300 | 2.7900 | 2.8950 | 2.8950 | 96,100 |
27 Oct 2022 | 3.1000 | 3.1200 | 3.0000 | 3.1000 | 3.1000 | 80,200 |
26 Oct 2022 | 3.0000 | 3.1100 | 2.9300 | 3.0900 | 3.0900 | 47,900 |
25 Oct 2022 | 2.9700 | 3.0000 | 2.8900 | 2.9750 | 2.9750 | 35,500 |
24 Oct 2022 | 3.0100 | 3.0100 | 2.8530 | 2.9800 | 2.9800 | 81,700 |
21 Oct 2022 | 2.8000 | 2.9400 | 2.7650 | 2.9400 | 2.9400 | 53,300 |
20 Oct 2022 | 2.8300 | 2.8300 | 2.7500 | 2.8200 | 2.8200 | 74,200 |
19 Oct 2022 | 2.7500 | 2.9800 | 2.6000 | 2.8100 | 2.8100 | 63,400 |
18 Oct 2022 | 2.8700 | 2.8900 | 2.6860 | 2.8000 | 2.8000 | 42,200 |
17 Oct 2022 | 2.9900 | 2.9900 | 2.7500 | 2.8700 | 2.8700 | 50,100 |
14 Oct 2022 | 2.9100 | 2.9400 | 2.7800 | 2.9300 | 2.9300 | 16,500 |
13 Oct 2022 | 2.7000 | 3.0400 | 2.6940 | 2.8800 | 2.8800 | 127,400 |
12 Oct 2022 | 2.6950 | 2.8100 | 2.6400 | 2.7800 | 2.7800 | 18,700 |
11 Oct 2022 | 2.6200 | 2.7700 | 2.5000 | 2.7450 | 2.7450 | 132,800 |
10 Oct 2022 | 2.7200 | 2.8600 | 2.6400 | 2.6800 | 2.6800 | 26,900 |
07 Oct 2022 | 3.0700 | 3.0700 | 2.6500 | 2.7500 | 2.7500 | 91,200 |
06 Oct 2022 | 3.0800 | 3.1490 | 3.0000 | 3.1200 | 3.1200 | 27,700 |
05 Oct 2022 | 3.1400 | 3.1800 | 3.0500 | 3.0500 | 3.0500 | 40,900 |
04 Oct 2022 | 3.0460 | 3.0700 | 2.9500 | 3.0700 | 3.0700 | 36,900 |
03 Oct 2022 | 3.2000 | 3.2200 | 3.0000 | 3.0700 | 3.0700 | 77,900 |
30 Sept 2022 | 3.2700 | 3.2800 | 2.9600 | 3.1600 | 3.1600 | 93,500 |
29 Sept 2022 | 3.1300 | 3.2900 | 3.0800 | 3.2900 | 3.2900 | 129,200 |
28 Sept 2022 | 3.0000 | 3.1400 | 2.9400 | 3.1200 | 3.1200 | 548,500 |
27 Sept 2022 | 2.5600 | 2.5900 | 2.3500 | 2.5200 | 2.5200 | 59,600 |
26 Sept 2022 | 2.4000 | 2.5400 | 2.3500 | 2.4800 | 2.4800 | 67,500 |
23 Sept 2022 | 2.5200 | 2.6500 | 2.3400 | 2.4000 | 2.4000 | 59,800 |
22 Sept 2022 | 2.3500 | 2.6000 | 2.3100 | 2.5900 | 2.5900 | 59,100 |
21 Sept 2022 | 2.6700 | 2.6700 | 2.3000 | 2.4000 | 2.4000 | 90,600 |
20 Sept 2022 | 2.6300 | 2.6400 | 2.4600 | 2.5900 | 2.5900 | 57,300 |
19 Sept 2022 | 2.8500 | 2.8500 | 2.6500 | 2.6800 | 2.6800 | 34,800 |
16 Sept 2022 | 2.7000 | 2.8500 | 2.6600 | 2.8500 | 2.8500 | 38,100 |
15 Sept 2022 | 2.7800 | 2.8900 | 2.6700 | 2.7500 | 2.7500 | 15,200 |
14 Sept 2022 | 2.7200 | 2.8200 | 2.6500 | 2.7600 | 2.7600 | 38,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |