Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 2.9500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 173,484 |
02 Feb 2023 | 2.9500 | 3.0600 | 2.9000 | 3.0600 | 3.0600 | 276,724 |
01 Feb 2023 | 3.0000 | 2.9790 | 2.9020 | 2.9500 | 2.9500 | 411,563 |
31 Jan 2023 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 254,943 |
30 Jan 2023 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 21,428 |
27 Jan 2023 | 2.9000 | 2.9980 | 2.9000 | 3.0000 | 3.0000 | 99,374 |
26 Jan 2023 | 2.9500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 183,652 |
25 Jan 2023 | 2.9500 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 340,130 |
24 Jan 2023 | 2.9500 | 3.0000 | 2.9020 | 2.9500 | 2.9500 | 342,802 |
23 Jan 2023 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 1,092,035 |
20 Jan 2023 | 3.0000 | 3.0000 | 2.7350 | 2.9000 | 2.9000 | 621,160 |
19 Jan 2023 | 2.7500 | 2.9700 | 2.7300 | 2.8000 | 2.8000 | 738,408 |
18 Jan 2023 | 2.7500 | 2.8000 | 2.7200 | 2.7500 | 2.7500 | 404,188 |
17 Jan 2023 | 2.9000 | 3.0100 | 2.7000 | 2.7500 | 2.7500 | 1,536,970 |
16 Jan 2023 | 2.8000 | 2.9000 | 2.7020 | 2.8000 | 2.8000 | 433,360 |
13 Jan 2023 | 2.8000 | 2.8600 | 2.7000 | 2.8000 | 2.8000 | 214,294 |
12 Jan 2023 | 2.8000 | 2.9000 | 2.7200 | 2.8000 | 2.8000 | 142,126 |
11 Jan 2023 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 339,111 |
10 Jan 2023 | 2.8000 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 212,339 |
09 Jan 2023 | 2.7500 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 1,179,244 |
06 Jan 2023 | 2.6500 | 2.8200 | 2.7000 | 2.7000 | 2.7000 | 873,232 |
05 Jan 2023 | 2.6500 | 2.7000 | 2.5100 | 2.6000 | 2.6000 | 328,316 |
04 Jan 2023 | 2.6000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 223,446 |
03 Jan 2023 | 2.7000 | 2.8000 | 2.3520 | 2.6000 | 2.6000 | 1,362,209 |
30 Dec 2022 | 2.7000 | 2.7790 | 2.6400 | 2.7000 | 2.7000 | 63,066 |
29 Dec 2022 | 2.7000 | 2.7800 | 2.6400 | 2.7000 | 2.7000 | 248,106 |
28 Dec 2022 | 2.6500 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 100,250 |
23 Dec 2022 | 2.7000 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 100,637 |
22 Dec 2022 | 2.8500 | 2.8500 | 2.6000 | 2.7000 | 2.7000 | 1,021,724 |
21 Dec 2022 | 2.8500 | 3.0000 | 2.7000 | 2.8600 | 2.8600 | 425,113 |
20 Dec 2022 | 2.7500 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 430,094 |
19 Dec 2022 | 2.7500 | 2.8000 | 2.7050 | 2.7500 | 2.7500 | 8,000 |
16 Dec 2022 | 2.7500 | 2.8250 | 2.7000 | 2.7500 | 2.7500 | 590,133 |
15 Dec 2022 | 2.7500 | 2.8000 | 2.7050 | 2.7500 | 2.7500 | 118,569 |
14 Dec 2022 | 2.7500 | 2.7020 | 2.7020 | 2.7500 | 2.7500 | 2,125 |
13 Dec 2022 | 2.8000 | 2.7800 | 2.6300 | 2.7500 | 2.7500 | 433,175 |
12 Dec 2022 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 50,846 |
09 Dec 2022 | 2.7500 | 2.9180 | 2.7000 | 2.8000 | 2.8000 | 2,070,349 |
08 Dec 2022 | 2.7500 | 2.7800 | 2.6800 | 2.7500 | 2.7500 | 89,869 |
07 Dec 2022 | 2.7500 | 2.8000 | 2.6560 | 2.7500 | 2.7500 | 214,419 |
06 Dec 2022 | 2.7500 | 2.7950 | 2.7110 | 2.7500 | 2.7500 | 470,824 |
05 Dec 2022 | 2.9000 | 2.8750 | 2.7000 | 2.7500 | 2.7500 | 457,655 |
02 Dec 2022 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 222,312 |
01 Dec 2022 | 2.9000 | 3.0000 | 2.8200 | 2.8200 | 2.8200 | 101,208 |
30 Nov 2022 | 2.9000 | 3.0000 | 2.8200 | 2.9000 | 2.9000 | 237,798 |
29 Nov 2022 | 2.9000 | 3.0000 | 2.8200 | 2.9000 | 2.9000 | 302,632 |
28 Nov 2022 | 2.9500 | 2.9260 | 2.8000 | 2.9000 | 2.9000 | 403,576 |
25 Nov 2022 | 2.9000 | 2.9880 | 2.9000 | 2.9500 | 2.9500 | 434,651 |
24 Nov 2022 | 2.9000 | 3.0000 | 2.8200 | 2.9000 | 2.9000 | 328,377 |
23 Nov 2022 | 2.8000 | 2.9700 | 2.7100 | 2.9000 | 2.9000 | 1,046,927 |
22 Nov 2022 | 2.8000 | 2.8650 | 2.7100 | 2.8000 | 2.8000 | 151,165 |
21 Nov 2022 | 2.8500 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 320,096 |
18 Nov 2022 | 2.8500 | 2.9000 | 2.8050 | 2.8500 | 2.8500 | 148,791 |
17 Nov 2022 | 2.8500 | 2.9000 | 2.8020 | 2.8500 | 2.8500 | 233,221 |
16 Nov 2022 | 2.9000 | 2.8800 | 2.7250 | 2.8500 | 2.8500 | 978,687 |
15 Nov 2022 | 2.8500 | 3.0000 | 2.8300 | 2.9000 | 2.9000 | 510,670 |
14 Nov 2022 | 2.9500 | 2.9700 | 2.8000 | 2.8500 | 2.8500 | 508,730 |
11 Nov 2022 | 3.0500 | 3.0450 | 2.9000 | 2.9500 | 2.9500 | 2,369,045 |
10 Nov 2022 | 3.1500 | 3.1000 | 2.9940 | 3.0500 | 3.0500 | 560,185 |
09 Nov 2022 | 3.3000 | 3.2640 | 3.0000 | 3.1500 | 3.1500 | 521,313 |
08 Nov 2022 | 3.6000 | 3.7270 | 3.0000 | 3.3000 | 3.3000 | 2,585,794 |
07 Nov 2022 | 3.1500 | 3.5000 | 3.1000 | 3.4000 | 3.4000 | 871,439 |
04 Nov 2022 | 3.0500 | 3.3100 | 2.9200 | 3.2000 | 3.2000 | 1,151,584 |
03 Nov 2022 | 3.0000 | 3.0000 | 2.9050 | 3.0500 | 3.0500 | 639,580 |
02 Nov 2022 | 2.8000 | 3.0720 | 2.8050 | 3.0000 | 3.0000 | 2,242,207 |
01 Nov 2022 | 2.5500 | 2.8000 | 2.5000 | 2.7000 | 2.7000 | 1,409,106 |
31 Oct 2022 | 2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 528,664 |
28 Oct 2022 | 2.7000 | 2.7440 | 2.5000 | 2.5500 | 2.5500 | 2,807,340 |
27 Oct 2022 | 2.9500 | 2.9000 | 2.6260 | 2.7800 | 2.7800 | 2,699,124 |
26 Oct 2022 | 3.3500 | 4.0000 | 2.6100 | 2.9500 | 2.9500 | 7,540,028 |
25 Oct 2022 | 3.3500 | 3.4660 | 3.2000 | 3.3500 | 3.3500 | 648,004 |
24 Oct 2022 | 3.4000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 267,055 |
21 Oct 2022 | 3.3000 | 3.5000 | 3.2150 | 3.4000 | 3.4000 | 684,025 |
20 Oct 2022 | 3.4500 | 3.9000 | 3.1110 | 3.1500 | 3.1500 | 2,454,054 |
19 Oct 2022 | 3.4000 | 3.6000 | 3.3200 | 3.4000 | 3.4000 | 1,006,724 |
18 Oct 2022 | 3.5500 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 566,821 |
17 Oct 2022 | 3.5500 | 3.9490 | 3.4550 | 3.5500 | 3.5500 | 1,610,463 |
14 Oct 2022 | 3.9500 | 4.0740 | 3.4000 | 3.5500 | 3.5500 | 2,229,044 |
13 Oct 2022 | 4.0500 | 4.2000 | 3.9000 | 3.9500 | 3.9500 | 533,733 |
12 Oct 2022 | 4.8000 | 4.7300 | 3.8000 | 4.0000 | 4.0000 | 2,781,641 |
11 Oct 2022 | 5.2000 | 5.4000 | 4.7000 | 4.8000 | 4.8000 | 1,965,636 |
10 Oct 2022 | 5.5000 | 5.5400 | 5.1200 | 5.2500 | 5.2500 | 516,301 |
07 Oct 2022 | 5.6500 | 5.6700 | 5.4000 | 5.5000 | 5.5000 | 664,189 |
06 Oct 2022 | 5.6500 | 5.9000 | 5.4500 | 5.6500 | 5.6500 | 243,339 |
05 Oct 2022 | 5.3500 | 5.9000 | 5.0500 | 5.6500 | 5.6500 | 2,632,255 |
04 Oct 2022 | 5.5500 | 5.7000 | 5.2100 | 5.3500 | 5.3500 | 1,394,883 |
03 Oct 2022 | 5.1500 | 10.0000 | 5.0000 | 5.3500 | 5.3500 | 1,780,122 |
30 Sept 2022 | 5.6500 | 5.7000 | 5.0000 | 5.1500 | 5.1500 | 1,746,008 |
29 Sept 2022 | 5.5500 | 5.7000 | 5.5000 | 5.6500 | 5.6500 | 865,375 |
28 Sept 2022 | 6.3000 | 6.4000 | 5.3000 | 5.5500 | 5.5500 | 2,997,638 |
27 Sept 2022 | 7.3000 | 7.5000 | 6.0100 | 6.3250 | 6.3250 | 4,501,664 |
26 Sept 2022 | 7.7500 | 8.0000 | 6.9330 | 7.3000 | 7.3000 | 3,292,995 |
23 Sept 2022 | 7.2000 | 8.1800 | 7.3000 | 7.8000 | 7.8000 | 3,812,418 |
22 Sept 2022 | 6.5000 | 7.4000 | 6.4000 | 7.2500 | 7.2500 | 4,901,177 |
21 Sept 2022 | 6.6500 | 6.7000 | 6.3000 | 6.3500 | 6.3500 | 816,654 |
20 Sept 2022 | 6.7000 | 6.9200 | 6.4000 | 6.5000 | 6.5000 | 1,551,529 |
16 Sept 2022 | 6.7500 | 6.9000 | 6.1000 | 6.1000 | 6.1000 | 2,973,748 |
15 Sept 2022 | 6.9500 | 7.0000 | 6.6000 | 6.7500 | 6.7500 | 835,836 |
14 Sept 2022 | 7.3500 | 7.4000 | 6.9000 | 6.9500 | 6.9500 | 1,779,677 |
13 Sept 2022 | 8.6000 | 8.8000 | 7.2000 | 7.3500 | 7.3500 | 4,860,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |