Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 2.7600 | 3.1900 | 2.7600 | 2.9000 | 2.9000 | 855,030 |
02 Feb 2023 | 3.1200 | 3.1200 | 2.6500 | 2.8250 | 2.8250 | 1,228,166 |
01 Feb 2023 | 2.8300 | 3.0200 | 2.8000 | 2.8350 | 2.8350 | 578,413 |
31 Jan 2023 | 3.1900 | 3.1900 | 2.7670 | 2.9250 | 2.9250 | 984,729 |
30 Jan 2023 | 3.1200 | 3.1900 | 2.5100 | 2.9300 | 2.9300 | 1,408,494 |
27 Jan 2023 | 3.0300 | 3.0900 | 2.6700 | 2.8700 | 2.8700 | 963,134 |
26 Jan 2023 | 2.9000 | 2.9500 | 2.6000 | 2.7750 | 2.7750 | 628,570 |
25 Jan 2023 | 2.9000 | 3.3300 | 2.5200 | 2.8450 | 2.8450 | 1,235,754 |
24 Jan 2023 | 2.8100 | 3.4900 | 2.8100 | 2.9500 | 2.9500 | 1,414,209 |
23 Jan 2023 | 2.8500 | 3.2800 | 2.5100 | 3.1200 | 3.1200 | 3,203,223 |
20 Jan 2023 | 2.5300 | 2.9700 | 2.3000 | 2.6150 | 2.6150 | 1,255,636 |
19 Jan 2023 | 2.9900 | 2.9900 | 2.3150 | 2.6950 | 2.6950 | 559,977 |
18 Jan 2023 | 2.5000 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 2,135,855 |
17 Jan 2023 | 2.4900 | 2.8600 | 2.1600 | 2.7000 | 2.7000 | 3,680,988 |
16 Jan 2023 | 2.4900 | 2.4900 | 2.1600 | 2.3250 | 2.3250 | 132,235 |
13 Jan 2023 | 2.4000 | 2.6900 | 2.1500 | 2.3300 | 2.3300 | 347,365 |
12 Jan 2023 | 2.2800 | 2.4540 | 2.1600 | 2.4500 | 2.4500 | 1,073,095 |
11 Jan 2023 | 2.1900 | 2.3500 | 2.1550 | 2.4550 | 2.4550 | 1,699,259 |
10 Jan 2023 | 2.1500 | 2.3700 | 2.1500 | 2.4500 | 2.4500 | 1,244,425 |
09 Jan 2023 | 2.3500 | 2.6900 | 2.1500 | 2.4250 | 2.4250 | 985,120 |
06 Jan 2023 | 2.7000 | 2.7000 | 2.1500 | 2.4500 | 2.4500 | 1,883,480 |
05 Jan 2023 | 2.3300 | 2.6700 | 2.1500 | 2.4250 | 2.4250 | 1,541,623 |
04 Jan 2023 | 2.1600 | 2.3210 | 2.1500 | 2.2750 | 2.2750 | 1,770,201 |
03 Jan 2023 | 2.0000 | 2.3600 | 2.0000 | 2.2500 | 2.2500 | 1,667,362 |
30 Dec 2022 | 2.0000 | 2.4600 | 1.9220 | 2.2800 | 2.2800 | 895,027 |
29 Dec 2022 | 2.1800 | 2.2900 | 1.9050 | 2.1450 | 2.1450 | 1,457,975 |
28 Dec 2022 | 1.9000 | 2.3000 | 1.9000 | 2.2050 | 2.2050 | 1,596,894 |
23 Dec 2022 | 2.2900 | 2.2900 | 1.9050 | 2.0000 | 2.0000 | 1,224,862 |
22 Dec 2022 | 2.3000 | 2.3900 | 1.9000 | 2.1850 | 2.1850 | 3,982,709 |
21 Dec 2022 | 2.0100 | 2.2750 | 1.9330 | 2.3500 | 2.3500 | 2,914,041 |
20 Dec 2022 | 1.9000 | 2.0400 | 1.9000 | 1.9700 | 1.9700 | 740,978 |
19 Dec 2022 | 1.9950 | 2.2000 | 1.7520 | 2.0000 | 2.0000 | 1,536,322 |
16 Dec 2022 | 1.8000 | 2.0000 | 1.7840 | 1.9000 | 1.9000 | 1,800,962 |
15 Dec 2022 | 1.7550 | 1.9000 | 1.7080 | 1.8500 | 1.8500 | 2,894,578 |
14 Dec 2022 | 1.8150 | 2.0000 | 1.7250 | 1.8030 | 1.8030 | 4,155,876 |
13 Dec 2022 | 1.8050 | 2.0000 | 1.7200 | 1.8600 | 1.8600 | 3,153,980 |
12 Dec 2022 | 1.7250 | 1.8500 | 1.7250 | 1.7880 | 1.7880 | 377,937 |
09 Dec 2022 | 2.0000 | 2.0000 | 1.7150 | 1.8100 | 1.8100 | 2,050,767 |
08 Dec 2022 | 1.8450 | 2.0900 | 1.7250 | 1.8250 | 1.8250 | 2,227,396 |
07 Dec 2022 | 1.8500 | 1.9950 | 1.7250 | 1.8600 | 1.8600 | 2,447,183 |
06 Dec 2022 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 5,440,974 |
05 Dec 2022 | 1.9400 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 1,424,709 |
02 Dec 2022 | 2.0100 | 2.0900 | 1.8000 | 1.8780 | 1.8780 | 5,142,440 |
01 Dec 2022 | 1.9900 | 2.0770 | 1.9250 | 1.9630 | 1.9630 | 2,160,555 |
30 Nov 2022 | 2.1000 | 2.1000 | 1.8000 | 1.9200 | 1.9200 | 23,541,669 |
29 Nov 2022 | 3.4800 | 3.4900 | 2.7960 | 3.1450 | 3.1450 | 57,438 |
28 Nov 2022 | 3.4800 | 3.4900 | 2.7860 | 3.1450 | 3.1450 | 692,075 |
25 Nov 2022 | 2.6600 | 3.4000 | 2.6600 | 3.0500 | 3.0500 | 571,268 |
24 Nov 2022 | 2.6400 | 3.3900 | 2.6400 | 3.0100 | 3.0100 | 117,058 |
23 Nov 2022 | 3.3900 | 3.3900 | 2.6300 | 3.0100 | 3.0100 | 57,917 |
22 Nov 2022 | 3.0800 | 3.3900 | 2.6300 | 3.0100 | 3.0100 | 232,863 |
21 Nov 2022 | 3.0000 | 3.1900 | 2.6000 | 2.8550 | 2.8550 | 413,215 |
18 Nov 2022 | 2.6200 | 3.3900 | 2.6200 | 2.9100 | 2.9100 | 2,000,442 |
17 Nov 2022 | 3.2800 | 3.2800 | 2.6200 | 2.9500 | 2.9500 | 70,094 |
16 Nov 2022 | 2.8000 | 3.2900 | 2.6200 | 2.9950 | 2.9950 | 643,660 |
15 Nov 2022 | 3.4400 | 3.4400 | 2.8100 | 2.9950 | 2.9950 | 526,101 |
14 Nov 2022 | 2.8100 | 3.4700 | 2.8100 | 3.1350 | 3.1350 | 206,470 |
11 Nov 2022 | 3.3000 | 3.4400 | 2.9100 | 3.0550 | 3.0550 | 448,655 |
10 Nov 2022 | 2.8100 | 3.2300 | 2.8100 | 3.0300 | 3.0300 | 306,083 |
09 Nov 2022 | 3.0000 | 3.3400 | 3.0000 | 3.0000 | 3.0000 | 1,173,833 |
08 Nov 2022 | 3.0400 | 3.3900 | 2.9040 | 3.0950 | 3.0950 | 675,695 |
07 Nov 2022 | 3.1000 | 3.4700 | 2.8100 | 3.1250 | 3.1250 | 231,341 |
04 Nov 2022 | 3.0100 | 3.4700 | 3.0100 | 3.2800 | 3.2800 | 226,701 |
03 Nov 2022 | 3.1000 | 3.4800 | 3.0100 | 3.2400 | 3.2400 | 267,792 |
02 Nov 2022 | 3.3750 | 3.4800 | 3.0100 | 3.2550 | 3.2550 | 143,363 |
01 Nov 2022 | 3.1100 | 3.4800 | 2.8600 | 3.2900 | 3.2900 | 295,652 |
31 Oct 2022 | 3.1200 | 3.4000 | 2.8100 | 3.1200 | 3.1200 | 1,414,130 |
28 Oct 2022 | 3.5600 | 3.5600 | 3.0110 | 3.1950 | 3.1950 | 1,109,728 |
27 Oct 2022 | 3.0000 | 3.3000 | 2.9200 | 3.1000 | 3.1000 | 678,095 |
26 Oct 2022 | 3.4500 | 3.9600 | 3.0200 | 3.4900 | 3.4900 | 147,915 |
25 Oct 2022 | 3.1200 | 3.9800 | 3.0100 | 3.4500 | 3.4500 | 370,576 |
24 Oct 2022 | 3.4800 | 3.5000 | 2.8200 | 3.4950 | 3.4950 | 358,455 |
21 Oct 2022 | 2.8200 | 3.4500 | 2.8100 | 3.0300 | 3.0300 | 286,334 |
20 Oct 2022 | 3.4900 | 3.4900 | 2.8100 | 3.0000 | 3.0000 | 1,305,597 |
19 Oct 2022 | 3.5000 | 3.5000 | 2.8760 | 3.4000 | 3.4000 | 371,541 |
18 Oct 2022 | 3.2500 | 3.4900 | 2.8200 | 3.1550 | 3.1550 | 579,574 |
17 Oct 2022 | 3.0100 | 3.4900 | 3.0000 | 3.2500 | 3.2500 | 266,856 |
14 Oct 2022 | 3.2200 | 3.4900 | 3.0060 | 3.2000 | 3.2000 | 739,421 |
13 Oct 2022 | 3.0000 | 3.6560 | 3.0000 | 3.2250 | 3.2250 | 329,332 |
12 Oct 2022 | 3.2700 | 3.5390 | 3.0200 | 3.2100 | 3.2100 | 373,541 |
11 Oct 2022 | 3.6900 | 3.9700 | 3.3620 | 3.4800 | 3.4800 | 210,904 |
10 Oct 2022 | 3.2800 | 3.9900 | 3.2800 | 3.5200 | 3.5200 | 1,250,798 |
07 Oct 2022 | 3.2100 | 4.0000 | 3.2100 | 3.6000 | 3.6000 | 313,158 |
06 Oct 2022 | 3.2700 | 4.0000 | 3.1740 | 3.2000 | 3.2000 | 235,207 |
05 Oct 2022 | 3.4000 | 4.0000 | 3.1390 | 3.2700 | 3.2700 | 471,522 |
04 Oct 2022 | 3.5100 | 3.9900 | 3.1190 | 3.4000 | 3.4000 | 698,617 |
03 Oct 2022 | 3.7000 | 4.2000 | 3.1700 | 3.6500 | 3.6500 | 322,910 |
30 Sept 2022 | 3.3000 | 3.8900 | 3.2180 | 3.7000 | 3.7000 | 1,560,492 |
29 Sept 2022 | 3.8500 | 4.3000 | 3.7100 | 4.0050 | 4.0050 | 211,240 |
28 Sept 2022 | 4.0000 | 4.5400 | 4.0000 | 4.1500 | 4.1500 | 263,104 |
27 Sept 2022 | 4.0100 | 4.7700 | 4.0100 | 4.3900 | 4.3900 | 10,623 |
26 Sept 2022 | 4.5100 | 4.7900 | 4.1510 | 4.7800 | 4.7800 | 117,068 |
23 Sept 2022 | 4.9700 | 4.9900 | 4.0000 | 4.3950 | 4.3950 | 335,259 |
22 Sept 2022 | 4.6200 | 4.9900 | 4.0000 | 4.4950 | 4.4950 | 269,855 |
21 Sept 2022 | 4.5000 | 5.7000 | 4.4200 | 4.5000 | 4.5000 | 377,279 |
20 Sept 2022 | 4.7600 | 5.7400 | 4.7500 | 4.9650 | 4.9650 | 989,514 |
16 Sept 2022 | 5.7800 | 5.7800 | 4.7600 | 5.2700 | 5.2700 | 1,440,962 |
15 Sept 2022 | 5.3800 | 5.7800 | 4.7100 | 5.2900 | 5.2900 | 976,063 |
14 Sept 2022 | 5.4000 | 5.5000 | 4.5200 | 5.2500 | 5.2500 | 1,912,626 |
13 Sept 2022 | 5.5000 | 5.5000 | 4.6600 | 5.1450 | 5.1450 | 982,288 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |