Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 3.2550 | 3.3100 | 3.2050 | 3.3100 | 3.3100 | 303 |
02 Feb 2023 | 3.0300 | 3.2500 | 3.0300 | 3.2500 | 3.2500 | - |
01 Feb 2023 | 2.9950 | 3.0900 | 2.9950 | 3.0250 | 3.0250 | 1,800 |
31 Jan 2023 | 3.0300 | 3.0300 | 3.0050 | 3.0050 | 3.0050 | - |
30 Jan 2023 | 3.0300 | 3.0750 | 3.0300 | 3.0750 | 3.0750 | - |
27 Jan 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
26 Jan 2023 | 3.0550 | 3.0550 | 3.0300 | 3.0300 | 3.0300 | - |
25 Jan 2023 | 3.1150 | 3.1200 | 3.0300 | 3.0300 | 3.0300 | - |
24 Jan 2023 | 3.1800 | 3.1800 | 3.1150 | 3.1150 | 3.1150 | - |
23 Jan 2023 | 3.1350 | 3.2050 | 3.1300 | 3.2050 | 3.2050 | - |
20 Jan 2023 | 3.0650 | 3.1550 | 3.0000 | 3.1200 | 3.1200 | 40 |
19 Jan 2023 | 3.1300 | 3.2300 | 3.0900 | 3.0900 | 3.0900 | - |
18 Jan 2023 | 3.1400 | 3.3850 | 3.1400 | 3.2450 | 3.2450 | 500 |
17 Jan 2023 | 3.2950 | 3.2950 | 3.2350 | 3.2450 | 3.2450 | 1,950 |
16 Jan 2023 | 3.1400 | 3.3950 | 3.1400 | 3.3950 | 3.3950 | 1,000 |
13 Jan 2023 | 3.1200 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | - |
12 Jan 2023 | 3.0100 | 3.0950 | 3.0100 | 3.0950 | 3.0950 | 980 |
11 Jan 2023 | 2.9800 | 2.9850 | 2.9650 | 2.9850 | 2.9850 | 100 |
10 Jan 2023 | 2.9150 | 3.0250 | 2.9150 | 3.0250 | 3.0250 | - |
09 Jan 2023 | 2.9350 | 2.9450 | 2.9150 | 2.9450 | 2.9450 | - |
06 Jan 2023 | 2.9150 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
05 Jan 2023 | 2.9200 | 3.2900 | 2.8350 | 2.8850 | 2.8850 | 2,300 |
04 Jan 2023 | 2.9300 | 2.9300 | 2.8400 | 2.8400 | 2.8400 | - |
03 Jan 2023 | 2.9350 | 3.0350 | 2.9000 | 2.9000 | 2.9000 | - |
02 Jan 2023 | 2.9000 | 3.0800 | 2.9000 | 3.0500 | 3.0500 | - |
30 Dec 2022 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | - |
29 Dec 2022 | 2.9650 | 2.9650 | 2.8200 | 2.8200 | 2.8200 | - |
28 Dec 2022 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
27 Dec 2022 | 2.9800 | 2.9800 | 2.9050 | 2.9250 | 2.9250 | - |
23 Dec 2022 | 2.9600 | 2.9650 | 2.9600 | 2.9650 | 2.9650 | - |
22 Dec 2022 | 2.9800 | 2.9800 | 2.9650 | 2.9650 | 2.9650 | - |
21 Dec 2022 | 2.9650 | 3.0000 | 2.9650 | 3.0000 | 3.0000 | 3,926 |
20 Dec 2022 | 2.9750 | 3.0350 | 2.9700 | 2.9800 | 2.9800 | 700 |
19 Dec 2022 | 2.9800 | 3.0100 | 2.9750 | 3.0000 | 3.0000 | - |
16 Dec 2022 | 3.0450 | 3.1250 | 3.0150 | 3.0850 | 3.0850 | 20 |
15 Dec 2022 | 3.0850 | 3.2000 | 3.0850 | 3.1950 | 3.1950 | 250 |
14 Dec 2022 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
13 Dec 2022 | 3.2000 | 3.2000 | 3.1350 | 3.2000 | 3.2000 | 750 |
12 Dec 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
09 Dec 2022 | 3.2600 | 3.2600 | 3.1050 | 3.1250 | 3.1250 | 500 |
08 Dec 2022 | 3.1450 | 3.2600 | 3.1250 | 3.2600 | 3.2600 | 48 |
07 Dec 2022 | 3.1800 | 3.2050 | 3.1550 | 3.1550 | 3.1550 | 50 |
06 Dec 2022 | 3.2000 | 3.2000 | 3.1550 | 3.1550 | 3.1550 | - |
05 Dec 2022 | 3.1750 | 3.1750 | 3.1500 | 3.1500 | 3.1500 | 566 |
02 Dec 2022 | 3.0350 | 3.1100 | 3.0350 | 3.0350 | 3.0350 | - |
01 Dec 2022 | 3.0750 | 3.1550 | 3.0750 | 3.1100 | 3.1100 | 634 |
30 Nov 2022 | 3.1400 | 3.1500 | 3.1150 | 3.1150 | 3.1150 | 1,800 |
29 Nov 2022 | 3.0400 | 3.1150 | 3.0400 | 3.1150 | 3.1150 | - |
28 Nov 2022 | 3.2250 | 3.2250 | 3.1450 | 3.1450 | 3.1450 | - |
25 Nov 2022 | 3.1700 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 520 |
24 Nov 2022 | 3.1450 | 3.1650 | 3.1450 | 3.1650 | 3.1650 | - |
23 Nov 2022 | 3.1450 | 3.1850 | 3.1450 | 3.1850 | 3.1850 | - |
22 Nov 2022 | 3.0900 | 3.1800 | 3.0900 | 3.1600 | 3.1600 | - |
21 Nov 2022 | 2.9350 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | - |
18 Nov 2022 | 2.8900 | 2.9650 | 2.8300 | 2.9650 | 2.9650 | 1,000 |
17 Nov 2022 | 2.8800 | 2.9300 | 2.8750 | 2.9300 | 2.9300 | - |
16 Nov 2022 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | - |
15 Nov 2022 | 2.9700 | 3.0700 | 2.9600 | 3.0000 | 3.0000 | 757 |
14 Nov 2022 | 2.8900 | 2.9800 | 2.8550 | 2.9800 | 2.9800 | - |
11 Nov 2022 | 3.0050 | 3.0050 | 2.8500 | 2.8500 | 2.8500 | - |
10 Nov 2022 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | - |
09 Nov 2022 | 3.1850 | 3.1850 | 3.0550 | 3.1000 | 3.1000 | - |
08 Nov 2022 | 3.3000 | 3.3050 | 3.1250 | 3.1250 | 3.1250 | - |
07 Nov 2022 | 3.1350 | 3.3550 | 3.1350 | 3.3550 | 3.3550 | - |
04 Nov 2022 | 3.2800 | 3.5400 | 3.2800 | 3.3000 | 3.3000 | 2,128 |
03 Nov 2022 | 3.2650 | 3.3050 | 3.2600 | 3.3050 | 3.3050 | - |
02 Nov 2022 | 3.4100 | 3.4550 | 3.2900 | 3.3000 | 3.3000 | 1,450 |
01 Nov 2022 | 3.1300 | 3.5000 | 3.1250 | 3.3000 | 3.3000 | 1,000 |
31 Oct 2022 | 3.1800 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 50 |
28 Oct 2022 | 3.0500 | 3.1800 | 3.0050 | 3.1800 | 3.1800 | - |
27 Oct 2022 | 3.1000 | 3.1000 | 2.9700 | 3.0050 | 3.0050 | - |
26 Oct 2022 | 2.8500 | 3.0000 | 2.8250 | 3.0000 | 3.0000 | - |
25 Oct 2022 | 2.7700 | 2.8400 | 2.7700 | 2.8250 | 2.8250 | - |
24 Oct 2022 | 2.8450 | 2.8600 | 2.8250 | 2.8600 | 2.8600 | - |
21 Oct 2022 | 2.8700 | 2.9300 | 2.8550 | 2.8550 | 2.8550 | - |
20 Oct 2022 | 2.9550 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | - |
19 Oct 2022 | 2.9950 | 2.9950 | 2.9550 | 2.9550 | 2.9550 | 1,170 |
18 Oct 2022 | 2.9450 | 2.9800 | 2.9450 | 2.9550 | 2.9550 | - |
17 Oct 2022 | 2.8750 | 2.9550 | 2.8350 | 2.9550 | 2.9550 | - |
14 Oct 2022 | 2.8450 | 2.9100 | 2.8350 | 2.8350 | 2.8350 | - |
13 Oct 2022 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | - |
12 Oct 2022 | 2.9200 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | - |
11 Oct 2022 | 3.0850 | 3.1150 | 3.0000 | 3.1000 | 3.1000 | 2,300 |
10 Oct 2022 | 3.1050 | 3.1050 | 3.0200 | 3.0200 | 3.0200 | - |
07 Oct 2022 | 3.0850 | 3.0850 | 3.0700 | 3.0700 | 3.0700 | - |
06 Oct 2022 | 3.1000 | 3.1000 | 3.0850 | 3.0850 | 3.0850 | - |
05 Oct 2022 | 3.0500 | 3.1150 | 3.0350 | 3.0350 | 3.0350 | 5 |
04 Oct 2022 | 3.0150 | 3.2250 | 3.0150 | 3.2250 | 3.2250 | - |
03 Oct 2022 | 2.9750 | 3.1200 | 2.9750 | 3.1000 | 3.1000 | 500 |
30 Sept 2022 | 3.0100 | 3.2000 | 2.9750 | 3.0850 | 3.0850 | 400 |
29 Sept 2022 | 3.0350 | 3.0750 | 3.0350 | 3.0750 | 3.0750 | - |
28 Sept 2022 | 3.1450 | 3.1450 | 3.0750 | 3.0750 | 3.0750 | - |
27 Sept 2022 | 3.1500 | 3.1950 | 3.1500 | 3.1950 | 3.1950 | - |
26 Sept 2022 | 3.1050 | 3.1050 | 3.0800 | 3.0800 | 3.0800 | - |
23 Sept 2022 | 3.3150 | 3.4500 | 3.1000 | 3.1000 | 3.1000 | - |
22 Sept 2022 | 3.3050 | 3.4450 | 3.2050 | 3.4450 | 3.4450 | - |
21 Sept 2022 | 3.3000 | 3.4250 | 3.3000 | 3.4250 | 3.4250 | - |
20 Sept 2022 | 3.3450 | 3.3700 | 3.3000 | 3.3000 | 3.3000 | - |
19 Sept 2022 | 3.4950 | 3.4950 | 3.3650 | 3.3650 | 3.3650 | - |
16 Sept 2022 | 3.4750 | 3.6600 | 3.4750 | 3.4900 | 3.4900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |