Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 2.9000 | 2.9600 | 2.8500 | 2.8775 | 2.8775 | 5,734,778 |
27 Jan 2023 | 2.7500 | 2.9900 | 2.7300 | 2.9300 | 2.9300 | 10,116,000 |
26 Jan 2023 | 2.8100 | 2.8800 | 2.7000 | 2.7600 | 2.7600 | 9,459,700 |
25 Jan 2023 | 2.6900 | 2.7700 | 2.6600 | 2.7600 | 2.7600 | 5,453,500 |
24 Jan 2023 | 2.7700 | 2.8100 | 2.6800 | 2.7600 | 2.7600 | 7,875,000 |
23 Jan 2023 | 2.6300 | 2.8100 | 2.6000 | 2.7800 | 2.7800 | 10,660,900 |
20 Jan 2023 | 2.5400 | 2.6600 | 2.5100 | 2.6100 | 2.6100 | 8,241,800 |
19 Jan 2023 | 2.6000 | 2.6600 | 2.5300 | 2.5400 | 2.5400 | 9,341,300 |
18 Jan 2023 | 2.7200 | 2.8400 | 2.6600 | 2.6800 | 2.6800 | 13,731,600 |
17 Jan 2023 | 2.6600 | 2.7300 | 2.5800 | 2.7100 | 2.7100 | 10,751,100 |
13 Jan 2023 | 2.6000 | 2.6900 | 2.5500 | 2.6100 | 2.6100 | 11,556,200 |
12 Jan 2023 | 2.5000 | 2.6700 | 2.4000 | 2.6600 | 2.6600 | 14,957,200 |
11 Jan 2023 | 2.4300 | 2.6000 | 2.4000 | 2.4800 | 2.4800 | 12,431,400 |
10 Jan 2023 | 2.3800 | 2.4500 | 2.3530 | 2.4000 | 2.4000 | 8,010,400 |
09 Jan 2023 | 2.4100 | 2.4800 | 2.2300 | 2.3900 | 2.3900 | 8,746,800 |
06 Jan 2023 | 2.4350 | 2.4600 | 2.3400 | 2.3800 | 2.3800 | 7,438,600 |
05 Jan 2023 | 2.4400 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 7,727,700 |
04 Jan 2023 | 2.3500 | 2.5800 | 2.3000 | 2.5100 | 2.5100 | 10,959,900 |
03 Jan 2023 | 2.3700 | 2.4500 | 2.2700 | 2.3100 | 2.3100 | 7,379,100 |
30 Dec 2022 | 2.2500 | 2.3200 | 2.2100 | 2.3100 | 2.3100 | 6,237,000 |
29 Dec 2022 | 2.2500 | 2.3000 | 2.1650 | 2.2800 | 2.2800 | 8,115,000 |
28 Dec 2022 | 2.1700 | 2.2900 | 2.1300 | 2.1900 | 2.1900 | 7,721,600 |
27 Dec 2022 | 2.2800 | 2.2910 | 2.0900 | 2.0900 | 2.0900 | 11,586,600 |
23 Dec 2022 | 2.3000 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 7,137,300 |
22 Dec 2022 | 2.3700 | 2.3790 | 2.1900 | 2.2900 | 2.2900 | 10,340,300 |
21 Dec 2022 | 2.3900 | 2.4600 | 2.3500 | 2.4100 | 2.4100 | 8,977,200 |
20 Dec 2022 | 2.3700 | 2.4400 | 2.3020 | 2.3700 | 2.3700 | 9,433,800 |
19 Dec 2022 | 2.6000 | 2.6100 | 2.3800 | 2.4100 | 2.4100 | 12,761,200 |
16 Dec 2022 | 2.6500 | 2.6800 | 2.5100 | 2.6000 | 2.6000 | 11,797,900 |
15 Dec 2022 | 2.7600 | 2.7700 | 2.5500 | 2.6100 | 2.6100 | 15,693,400 |
14 Dec 2022 | 2.8700 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 13,964,700 |
13 Dec 2022 | 3.1000 | 3.1750 | 2.8300 | 2.9100 | 2.9100 | 18,869,100 |
12 Dec 2022 | 2.9200 | 3.0600 | 2.8100 | 2.9600 | 2.9600 | 14,741,300 |
09 Dec 2022 | 3.0700 | 3.1700 | 2.8700 | 2.8700 | 2.8700 | 19,604,700 |
08 Dec 2022 | 3.2800 | 3.3100 | 2.9700 | 3.0900 | 3.0900 | 16,071,800 |
07 Dec 2022 | 3.5600 | 3.6000 | 3.2000 | 3.2400 | 3.2400 | 19,613,800 |
06 Dec 2022 | 4.2600 | 4.2800 | 3.4700 | 3.6100 | 3.6100 | 28,276,300 |
05 Dec 2022 | 4.2900 | 4.7700 | 4.2000 | 4.3200 | 4.3200 | 27,683,200 |
02 Dec 2022 | 3.8300 | 4.4600 | 3.7900 | 4.2900 | 4.2900 | 35,334,400 |
01 Dec 2022 | 3.6800 | 3.9500 | 3.5720 | 3.9300 | 3.9300 | 11,186,900 |
30 Nov 2022 | 3.4400 | 3.6300 | 3.3500 | 3.6200 | 3.6200 | 13,621,200 |
29 Nov 2022 | 3.4000 | 3.5000 | 3.3400 | 3.4200 | 3.4200 | 6,383,600 |
28 Nov 2022 | 3.5900 | 3.7100 | 3.3860 | 3.4000 | 3.4000 | 9,476,800 |
25 Nov 2022 | 3.5200 | 3.7600 | 3.4500 | 3.6600 | 3.6600 | 6,956,800 |
23 Nov 2022 | 3.4800 | 3.5800 | 3.3700 | 3.5000 | 3.5000 | 13,528,900 |
22 Nov 2022 | 3.6600 | 3.6800 | 3.4300 | 3.4800 | 3.4800 | 10,126,700 |
21 Nov 2022 | 3.6300 | 3.8300 | 3.5700 | 3.6300 | 3.6300 | 10,262,600 |
18 Nov 2022 | 4.1300 | 4.1800 | 3.6700 | 3.6700 | 3.6700 | 16,003,100 |
17 Nov 2022 | 3.9900 | 4.2100 | 3.8800 | 4.1300 | 4.1300 | 8,994,100 |
16 Nov 2022 | 4.0300 | 4.1900 | 3.8500 | 4.0600 | 4.0600 | 15,396,300 |
15 Nov 2022 | 4.4200 | 4.5600 | 4.0500 | 4.1200 | 4.1200 | 19,952,400 |
14 Nov 2022 | 4.3400 | 4.4000 | 4.0600 | 4.2400 | 4.2400 | 22,364,000 |
11 Nov 2022 | 3.7500 | 4.2700 | 3.7300 | 4.2200 | 4.2200 | 24,687,100 |
10 Nov 2022 | 3.4000 | 3.8300 | 3.3250 | 3.8100 | 3.8100 | 23,119,900 |
09 Nov 2022 | 3.1000 | 3.5900 | 2.9800 | 3.2100 | 3.2100 | 22,314,800 |
08 Nov 2022 | 3.2500 | 3.4200 | 3.0900 | 3.2000 | 3.2000 | 14,274,200 |
07 Nov 2022 | 3.3000 | 3.3100 | 3.1700 | 3.2100 | 3.2100 | 10,071,500 |
04 Nov 2022 | 3.5700 | 3.6000 | 3.1800 | 3.2900 | 3.2900 | 14,127,900 |
03 Nov 2022 | 3.1600 | 3.5300 | 3.1100 | 3.4500 | 3.4500 | 14,421,100 |
02 Nov 2022 | 3.4000 | 3.6200 | 3.2200 | 3.2300 | 3.2300 | 14,787,000 |
01 Nov 2022 | 3.6600 | 3.7200 | 3.3110 | 3.4900 | 3.4900 | 21,034,600 |
31 Oct 2022 | 3.1100 | 3.8900 | 3.0800 | 3.7300 | 3.7300 | 40,599,200 |
28 Oct 2022 | 3.0000 | 3.1700 | 2.9100 | 3.1500 | 3.1500 | 13,377,900 |
27 Oct 2022 | 3.1000 | 3.1980 | 2.9700 | 2.9900 | 2.9900 | 19,205,500 |
26 Oct 2022 | 2.9300 | 3.3390 | 2.8300 | 3.1700 | 3.1700 | 43,698,600 |
25 Oct 2022 | 2.4000 | 3.0200 | 2.3500 | 2.9100 | 2.9100 | 42,994,400 |
24 Oct 2022 | 2.4000 | 2.4000 | 2.2300 | 2.2900 | 2.2900 | 8,837,400 |
21 Oct 2022 | 2.3600 | 2.4000 | 2.2600 | 2.3900 | 2.3900 | 8,680,600 |
20 Oct 2022 | 2.4200 | 2.5300 | 2.3500 | 2.3700 | 2.3700 | 10,456,300 |
19 Oct 2022 | 2.5500 | 2.6300 | 2.4000 | 2.4200 | 2.4200 | 8,395,400 |
18 Oct 2022 | 2.6200 | 2.6700 | 2.4800 | 2.5900 | 2.5900 | 8,284,800 |
17 Oct 2022 | 2.4300 | 2.6700 | 2.3940 | 2.5300 | 2.5300 | 16,202,800 |
14 Oct 2022 | 2.4900 | 2.5700 | 2.3400 | 2.3500 | 2.3500 | 11,053,100 |
13 Oct 2022 | 2.3300 | 2.5400 | 2.3200 | 2.4700 | 2.4700 | 13,890,200 |
12 Oct 2022 | 2.3800 | 2.5000 | 2.3200 | 2.4800 | 2.4800 | 13,789,600 |
11 Oct 2022 | 2.4200 | 2.5800 | 2.3300 | 2.3800 | 2.3800 | 14,113,900 |
10 Oct 2022 | 2.8000 | 2.8200 | 2.3800 | 2.4100 | 2.4100 | 20,987,000 |
07 Oct 2022 | 3.7000 | 3.7300 | 2.7650 | 2.7900 | 2.7900 | 56,396,200 |
06 Oct 2022 | 3.0700 | 3.8300 | 2.9200 | 3.7500 | 3.7500 | 37,517,600 |
05 Oct 2022 | 3.0700 | 3.0900 | 2.9500 | 3.0700 | 3.0700 | 5,238,000 |
04 Oct 2022 | 3.0000 | 3.1800 | 2.9900 | 3.1400 | 3.1400 | 7,933,800 |
03 Oct 2022 | 2.7800 | 2.9300 | 2.7200 | 2.9100 | 2.9100 | 6,956,700 |
30 Sept 2022 | 2.7500 | 2.8750 | 2.7200 | 2.7300 | 2.7300 | 4,222,400 |
29 Sept 2022 | 2.9500 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 5,607,700 |
28 Sept 2022 | 2.8500 | 3.0500 | 2.8400 | 3.0400 | 3.0400 | 5,335,400 |
27 Sept 2022 | 2.8300 | 2.9200 | 2.7500 | 2.8600 | 2.8600 | 9,302,700 |
26 Sept 2022 | 2.8100 | 3.0300 | 2.7350 | 2.7400 | 2.7400 | 9,265,700 |
23 Sept 2022 | 2.6300 | 2.8400 | 2.6000 | 2.8400 | 2.8400 | 8,378,000 |
22 Sept 2022 | 2.9400 | 2.9900 | 2.6900 | 2.7200 | 2.7200 | 9,706,000 |
21 Sept 2022 | 3.1100 | 3.1180 | 2.9300 | 2.9400 | 2.9400 | 8,030,300 |
20 Sept 2022 | 3.1800 | 3.2300 | 3.0800 | 3.0800 | 3.0800 | 4,514,400 |
19 Sept 2022 | 3.1300 | 3.2400 | 3.0800 | 3.2300 | 3.2300 | 5,816,400 |
16 Sept 2022 | 3.3800 | 3.3900 | 3.1700 | 3.1700 | 3.1700 | 9,462,700 |
15 Sept 2022 | 3.4500 | 3.5700 | 3.4100 | 3.4400 | 3.4400 | 7,085,100 |
14 Sept 2022 | 3.4800 | 3.4800 | 3.3650 | 3.4800 | 3.4800 | 4,902,900 |
13 Sept 2022 | 3.6400 | 3.6600 | 3.4400 | 3.4600 | 3.4600 | 8,634,300 |
12 Sept 2022 | 3.6900 | 3.8450 | 3.6400 | 3.8300 | 3.8300 | 7,182,500 |
09 Sept 2022 | 3.5400 | 3.7600 | 3.5400 | 3.6500 | 3.6500 | 9,116,600 |
08 Sept 2022 | 3.3700 | 3.5100 | 3.3400 | 3.5100 | 3.5100 | 7,130,800 |
07 Sept 2022 | 3.2100 | 3.4600 | 3.1500 | 3.4100 | 3.4100 | 8,634,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |