Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 2.5000 | 2.5900 | 2.2800 | 2.3500 | 2.3500 | 2,095,600 |
02 Feb 2023 | 2.3800 | 2.6500 | 2.3800 | 2.6200 | 2.6200 | 2,498,100 |
01 Feb 2023 | 2.4400 | 2.4600 | 2.2900 | 2.3200 | 2.3200 | 2,264,600 |
31 Jan 2023 | 2.1900 | 2.4800 | 2.1800 | 2.4400 | 2.4400 | 3,150,300 |
30 Jan 2023 | 2.6100 | 2.6600 | 2.1000 | 2.2300 | 2.2300 | 3,975,200 |
27 Jan 2023 | 2.2900 | 2.6500 | 2.2200 | 2.6400 | 2.6400 | 3,749,100 |
26 Jan 2023 | 2.2300 | 2.4100 | 2.1700 | 2.3300 | 2.3300 | 4,584,800 |
25 Jan 2023 | 1.8300 | 2.2500 | 1.7390 | 2.1700 | 2.1700 | 4,690,500 |
24 Jan 2023 | 1.7000 | 1.9000 | 1.6600 | 1.8900 | 1.8900 | 2,363,000 |
23 Jan 2023 | 1.5600 | 1.7500 | 1.4900 | 1.7100 | 1.7100 | 2,735,700 |
20 Jan 2023 | 1.5700 | 1.7790 | 1.4800 | 1.6200 | 1.6200 | 7,238,700 |
19 Jan 2023 | 1.3400 | 1.4200 | 1.2600 | 1.3900 | 1.3900 | 3,180,500 |
18 Jan 2023 | 1.5400 | 1.5500 | 1.3000 | 1.4000 | 1.4000 | 2,181,600 |
17 Jan 2023 | 1.8200 | 1.9200 | 1.3200 | 1.5500 | 1.5500 | 5,749,200 |
13 Jan 2023 | 1.4600 | 1.9500 | 1.4500 | 1.8700 | 1.8700 | 8,671,800 |
12 Jan 2023 | 1.1700 | 1.5000 | 1.1200 | 1.4600 | 1.4600 | 11,832,000 |
11 Jan 2023 | 0.9800 | 1.2000 | 0.9700 | 1.0700 | 1.0700 | 3,782,800 |
10 Jan 2023 | 0.9000 | 0.9700 | 0.8960 | 0.9690 | 0.9690 | 1,614,100 |
09 Jan 2023 | 0.9060 | 0.9900 | 0.8600 | 0.8740 | 0.8740 | 2,274,700 |
06 Jan 2023 | 0.7500 | 0.8600 | 0.7400 | 0.8440 | 0.8440 | 1,747,600 |
05 Jan 2023 | 0.8200 | 0.8250 | 0.7130 | 0.7330 | 0.7330 | 3,337,600 |
04 Jan 2023 | 0.7250 | 0.9600 | 0.7110 | 0.8060 | 0.8060 | 4,527,100 |
03 Jan 2023 | 0.5960 | 0.7150 | 0.5900 | 0.7010 | 0.7010 | 1,870,000 |
30 Dec 2022 | 0.5700 | 0.5860 | 0.5500 | 0.5670 | 0.5670 | 1,289,900 |
29 Dec 2022 | 0.5870 | 0.6100 | 0.5500 | 0.5640 | 0.5640 | 1,330,200 |
28 Dec 2022 | 0.6100 | 0.6540 | 0.5810 | 0.5850 | 0.5850 | 1,479,700 |
27 Dec 2022 | 0.6060 | 0.6700 | 0.6000 | 0.6070 | 0.6070 | 2,770,600 |
23 Dec 2022 | 0.5830 | 0.5900 | 0.5630 | 0.5720 | 0.5720 | 474,800 |
22 Dec 2022 | 0.5470 | 0.5780 | 0.5350 | 0.5590 | 0.5590 | 1,414,900 |
21 Dec 2022 | 0.5580 | 0.5900 | 0.5390 | 0.5480 | 0.5480 | 1,384,900 |
20 Dec 2022 | 0.6250 | 0.6490 | 0.5110 | 0.5300 | 0.5300 | 2,996,400 |
19 Dec 2022 | 0.5810 | 0.6800 | 0.5410 | 0.5960 | 0.5960 | 6,360,500 |
16 Dec 2022 | 0.8000 | 0.8000 | 0.4690 | 0.4690 | 0.4690 | 6,561,800 |
15 Dec 2022 | 0.7110 | 0.7820 | 0.7050 | 0.7700 | 0.7700 | 2,999,600 |
14 Dec 2022 | 0.7420 | 0.7470 | 0.7110 | 0.7160 | 0.7160 | 1,304,000 |
13 Dec 2022 | 0.7800 | 0.7880 | 0.7460 | 0.7470 | 0.7470 | 1,201,400 |
12 Dec 2022 | 0.8210 | 0.8300 | 0.7150 | 0.7390 | 0.7390 | 2,624,500 |
09 Dec 2022 | 0.8680 | 0.9100 | 0.8200 | 0.8300 | 0.8300 | 2,003,500 |
08 Dec 2022 | 0.8870 | 0.9080 | 0.8550 | 0.8800 | 0.8800 | 1,282,000 |
07 Dec 2022 | 0.9000 | 0.9050 | 0.8700 | 0.8870 | 0.8870 | 1,260,300 |
06 Dec 2022 | 0.8890 | 0.9080 | 0.8300 | 0.9030 | 0.9030 | 2,141,700 |
05 Dec 2022 | 0.8800 | 0.9600 | 0.8670 | 0.8790 | 0.8790 | 2,030,200 |
02 Dec 2022 | 0.8800 | 0.9020 | 0.8500 | 0.8660 | 0.8660 | 1,948,000 |
01 Dec 2022 | 0.9500 | 0.9700 | 0.8810 | 0.8960 | 0.8960 | 2,842,700 |
30 Nov 2022 | 0.9100 | 0.9200 | 0.8300 | 0.9020 | 0.9020 | 6,566,700 |
29 Nov 2022 | 0.9880 | 1.0100 | 0.8900 | 0.8960 | 0.8960 | 3,594,100 |
28 Nov 2022 | 1.1100 | 1.1300 | 0.9720 | 0.9820 | 0.9820 | 2,023,100 |
25 Nov 2022 | 1.0200 | 1.1300 | 1.0200 | 1.1200 | 1.1200 | 834,700 |
23 Nov 2022 | 1.1900 | 1.1900 | 1.0100 | 1.1100 | 1.1100 | 4,026,000 |
22 Nov 2022 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 1,951,200 |
21 Nov 2022 | 1.2400 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 2,091,200 |
18 Nov 2022 | 1.3300 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 1,210,600 |
17 Nov 2022 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 1,204,100 |
16 Nov 2022 | 1.4300 | 1.4400 | 1.2700 | 1.2800 | 1.2800 | 2,565,400 |
15 Nov 2022 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 1,694,400 |
14 Nov 2022 | 1.5500 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 2,006,200 |
11 Nov 2022 | 1.4700 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 3,319,200 |
10 Nov 2022 | 1.6200 | 1.6300 | 1.4200 | 1.4600 | 1.4600 | 3,270,800 |
09 Nov 2022 | 1.6200 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 1,145,000 |
08 Nov 2022 | 1.9000 | 1.9000 | 1.5400 | 1.5500 | 1.5500 | 3,283,100 |
07 Nov 2022 | 1.9900 | 2.1500 | 1.9400 | 1.9500 | 1.9500 | 1,554,100 |
04 Nov 2022 | 1.9900 | 2.0400 | 1.9200 | 1.9500 | 1.9500 | 945,700 |
03 Nov 2022 | 2.0300 | 2.0600 | 1.8900 | 1.9000 | 1.9000 | 890,900 |
02 Nov 2022 | 2.1100 | 2.1700 | 2.0100 | 2.0300 | 2.0300 | 860,300 |
01 Nov 2022 | 2.1300 | 2.1700 | 2.0850 | 2.1300 | 2.1300 | 973,600 |
31 Oct 2022 | 2.1500 | 2.3100 | 2.0200 | 2.1300 | 2.1300 | 2,664,400 |
28 Oct 2022 | 1.9000 | 2.1400 | 1.8600 | 2.1000 | 2.1000 | 1,483,800 |
27 Oct 2022 | 1.8000 | 2.1100 | 1.7900 | 1.9400 | 1.9400 | 2,644,500 |
26 Oct 2022 | 1.7900 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 694,000 |
25 Oct 2022 | 1.6400 | 1.8200 | 1.6400 | 1.7900 | 1.7900 | 1,144,300 |
24 Oct 2022 | 1.6000 | 1.6800 | 1.5600 | 1.6500 | 1.6500 | 1,236,000 |
21 Oct 2022 | 1.5600 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 1,106,800 |
20 Oct 2022 | 1.6400 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 888,600 |
19 Oct 2022 | 1.5900 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 1,068,700 |
18 Oct 2022 | 1.5900 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 1,139,600 |
17 Oct 2022 | 1.6100 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 1,378,800 |
14 Oct 2022 | 1.7300 | 1.7370 | 1.5800 | 1.6000 | 1.6000 | 1,046,000 |
13 Oct 2022 | 1.6700 | 1.7250 | 1.6400 | 1.6900 | 1.6900 | 811,700 |
12 Oct 2022 | 1.6900 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 721,900 |
11 Oct 2022 | 1.7200 | 1.7600 | 1.6200 | 1.6800 | 1.6800 | 1,252,400 |
10 Oct 2022 | 1.8200 | 1.8200 | 1.6800 | 1.7200 | 1.7200 | 1,084,500 |
07 Oct 2022 | 1.8900 | 1.9020 | 1.7700 | 1.7900 | 1.7900 | 1,473,400 |
06 Oct 2022 | 1.9500 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 1,157,400 |
05 Oct 2022 | 1.9500 | 2.0100 | 1.8940 | 1.9800 | 1.9800 | 1,160,100 |
04 Oct 2022 | 1.9800 | 2.0700 | 1.9400 | 2.0000 | 2.0000 | 1,279,600 |
03 Oct 2022 | 2.0000 | 2.0000 | 1.8400 | 1.9400 | 1.9400 | 1,241,100 |
30 Sept 2022 | 1.8900 | 2.0850 | 1.8800 | 1.9700 | 1.9700 | 1,570,100 |
29 Sept 2022 | 1.9300 | 1.9300 | 1.8200 | 1.9100 | 1.9100 | 1,612,900 |
28 Sept 2022 | 1.9800 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 1,663,900 |
27 Sept 2022 | 1.9300 | 2.0200 | 1.8200 | 1.9300 | 1.9300 | 3,081,500 |
26 Sept 2022 | 1.9200 | 1.9700 | 1.8400 | 1.8900 | 1.8900 | 1,078,500 |
23 Sept 2022 | 1.9500 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 1,265,200 |
22 Sept 2022 | 2.1000 | 2.1000 | 1.9500 | 1.9700 | 1.9700 | 1,834,300 |
21 Sept 2022 | 2.0400 | 2.2600 | 2.0100 | 2.0900 | 2.0900 | 1,676,500 |
20 Sept 2022 | 2.0200 | 2.1500 | 1.9250 | 2.0200 | 2.0200 | 1,614,800 |
19 Sept 2022 | 2.1300 | 2.1800 | 1.9900 | 1.9900 | 1.9900 | 1,420,800 |
16 Sept 2022 | 2.3100 | 2.3400 | 2.1100 | 2.1400 | 2.1400 | 3,192,700 |
15 Sept 2022 | 2.4300 | 2.5000 | 2.3000 | 2.3100 | 2.3100 | 1,720,400 |
14 Sept 2022 | 2.5130 | 2.5500 | 2.4500 | 2.4600 | 2.4600 | 867,400 |
13 Sept 2022 | 2.6100 | 2.6400 | 2.4900 | 2.5100 | 2.5100 | 1,357,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |