Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 2.1250 | 2.2000 | 2.0500 | 2.1250 | 2.1250 | 5,415,364 |
23 Mar 2023 | 2.1000 | 2.1800 | 2.0500 | 2.1250 | 2.1250 | 1,472,650 |
22 Mar 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0750 | 2.0750 | 357,656 |
21 Mar 2023 | 2.1750 | 2.2200 | 2.0320 | 2.1000 | 2.1000 | 1,331,285 |
20 Mar 2023 | 2.3250 | 2.3500 | 2.1000 | 2.1750 | 2.1750 | 3,153,905 |
17 Mar 2023 | 2.3250 | 2.3640 | 2.2500 | 2.3250 | 2.3250 | 1,290,844 |
16 Mar 2023 | 2.2500 | 2.4000 | 2.2000 | 2.3250 | 2.3250 | 3,085,531 |
15 Mar 2023 | 2.3000 | 2.4000 | 2.1300 | 2.2500 | 2.2500 | 5,646,867 |
14 Mar 2023 | 2.3250 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 2,175,505 |
13 Mar 2023 | 2.5000 | 2.4300 | 2.1000 | 2.3000 | 2.3000 | 7,815,350 |
10 Mar 2023 | 2.4500 | 2.6000 | 2.3500 | 2.5000 | 2.5000 | 2,526,403 |
09 Mar 2023 | 2.4750 | 2.4670 | 2.4000 | 2.4500 | 2.4500 | 4,154,014 |
08 Mar 2023 | 2.5750 | 2.5600 | 2.4200 | 2.4750 | 2.4750 | 1,876,782 |
07 Mar 2023 | 2.5750 | 2.6200 | 2.5000 | 2.5750 | 2.5750 | 5,330,518 |
06 Mar 2023 | 2.7500 | 2.7260 | 2.4800 | 2.6250 | 2.6250 | 6,553,698 |
03 Mar 2023 | 2.7750 | 2.8350 | 2.7000 | 2.7500 | 2.7500 | 1,094,342 |
02 Mar 2023 | 2.7500 | 2.8500 | 2.7250 | 2.7750 | 2.7750 | 1,727,467 |
01 Mar 2023 | 2.7500 | 2.8500 | 2.6150 | 2.8500 | 2.8500 | 7,680,152 |
28 Feb 2023 | 2.5000 | 2.8000 | 2.4000 | 2.7500 | 2.7500 | 9,927,249 |
27 Feb 2023 | 2.6250 | 2.8000 | 2.2600 | 2.5000 | 2.5000 | 10,667,672 |
24 Feb 2023 | 2.2250 | 2.6750 | 2.2000 | 2.5750 | 2.5750 | 26,290,021 |
23 Feb 2023 | 2.1000 | 2.2800 | 2.1000 | 2.2250 | 2.2250 | 9,947,153 |
22 Feb 2023 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 9,627,404 |
21 Feb 2023 | 2.0500 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 8,936,900 |
20 Feb 2023 | 1.9000 | 2.1000 | 1.9000 | 2.0250 | 2.0250 | 1,957,193 |
17 Feb 2023 | 1.8750 | 1.9500 | 1.6900 | 1.9000 | 1.9000 | 4,564,319 |
16 Feb 2023 | 1.8750 | 1.9500 | 1.8000 | 1.8750 | 1.8750 | 3,113,634 |
15 Feb 2023 | 1.8500 | 1.9000 | 1.8000 | 1.8750 | 1.8750 | 2,168,018 |
14 Feb 2023 | 1.6000 | 1.9500 | 1.5500 | 1.8500 | 1.8500 | 8,924,046 |
13 Feb 2023 | 1.6250 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 1,356,687 |
10 Feb 2023 | 1.6500 | 1.6890 | 1.6000 | 1.6250 | 1.6250 | 493,916 |
09 Feb 2023 | 1.6750 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 1,146,381 |
08 Feb 2023 | 1.7250 | 1.7400 | 1.6000 | 1.6750 | 1.6750 | 587,448 |
07 Feb 2023 | 1.6500 | 1.8000 | 1.6000 | 1.7250 | 1.7250 | 5,985,328 |
06 Feb 2023 | 1.8000 | 1.8800 | 1.6200 | 1.6500 | 1.6500 | 3,857,303 |
03 Feb 2023 | 1.7250 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 3,331,415 |
02 Feb 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7250 | 1.7250 | 5,381,300 |
01 Feb 2023 | 1.8000 | 1.8050 | 1.7000 | 1.7500 | 1.7500 | 1,302,015 |
31 Jan 2023 | 1.7750 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 2,728,690 |
30 Jan 2023 | 1.8750 | 2.0000 | 1.7000 | 1.7500 | 1.7500 | 4,790,390 |
27 Jan 2023 | 1.7250 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 941,366 |
26 Jan 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 1,308,321 |
25 Jan 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 1,947,306 |
24 Jan 2023 | 1.8500 | 1.9000 | 1.7230 | 1.7500 | 1.7500 | 3,122,202 |
23 Jan 2023 | 1.8250 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 3,363,838 |
20 Jan 2023 | 1.8250 | 1.9000 | 1.8200 | 1.8250 | 1.8250 | 453,914 |
19 Jan 2023 | 1.7750 | 1.9000 | 1.7500 | 1.8200 | 1.8200 | 7,484,649 |
18 Jan 2023 | 1.8000 | 1.8440 | 1.7400 | 1.7400 | 1.7400 | 6,115,785 |
17 Jan 2023 | 1.8250 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 5,484,422 |
16 Jan 2023 | 1.8000 | 1.9000 | 1.7460 | 1.8250 | 1.8250 | 1,787,295 |
13 Jan 2023 | 1.9500 | 1.9500 | 1.7220 | 1.8000 | 1.8000 | 3,142,557 |
12 Jan 2023 | 2.1000 | 2.2000 | 1.8220 | 1.9250 | 1.9250 | 3,782,160 |
11 Jan 2023 | 2.0250 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 2,705,647 |
10 Jan 2023 | 1.9500 | 2.1660 | 1.9000 | 2.0250 | 2.0250 | 8,384,373 |
09 Jan 2023 | 1.8500 | 2.0000 | 1.8750 | 1.9500 | 1.9500 | 20,224,155 |
06 Jan 2023 | 1.8000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 2,095,860 |
05 Jan 2023 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 3,362,912 |
04 Jan 2023 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 352,424 |
03 Jan 2023 | 1.6500 | 1.9000 | 1.6000 | 1.8000 | 1.8000 | 5,052,630 |
30 Dec 2022 | 1.5750 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 2,377,452 |
29 Dec 2022 | 1.5750 | 1.6500 | 1.5360 | 1.5750 | 1.5750 | 86,739 |
28 Dec 2022 | 1.5250 | 1.6500 | 1.4630 | 1.5750 | 1.5750 | 6,694,300 |
23 Dec 2022 | 1.5500 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 2,337,128 |
22 Dec 2022 | 1.5500 | 1.6000 | 1.4500 | 1.5850 | 1.5850 | 2,686,973 |
21 Dec 2022 | 1.6000 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 5,292,343 |
20 Dec 2022 | 1.6500 | 1.7000 | 1.5460 | 1.6000 | 1.6000 | 765,097 |
19 Dec 2022 | 1.6000 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 2,895,909 |
16 Dec 2022 | 1.7000 | 1.6520 | 1.5500 | 1.6000 | 1.6000 | 2,621,643 |
15 Dec 2022 | 1.7500 | 1.7700 | 1.6550 | 1.7000 | 1.7000 | 1,447,564 |
14 Dec 2022 | 1.8500 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 1,674,444 |
13 Dec 2022 | 1.8500 | 1.9500 | 1.7670 | 1.8500 | 1.8500 | 10,489,193 |
12 Dec 2022 | 1.7000 | 1.9000 | 1.6500 | 1.7750 | 1.7750 | 2,042,654 |
09 Dec 2022 | 1.5250 | 1.7880 | 1.4500 | 1.7000 | 1.7000 | 3,320,814 |
08 Dec 2022 | 1.5250 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 858,012 |
07 Dec 2022 | 1.5500 | 1.6000 | 1.4440 | 1.5250 | 1.5250 | 2,155,220 |
06 Dec 2022 | 1.7000 | 1.7500 | 1.4770 | 1.5500 | 1.5500 | 3,738,887 |
05 Dec 2022 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 770,543 |
02 Dec 2022 | 1.7250 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 1,221,548 |
01 Dec 2022 | 1.7250 | 1.8000 | 1.6140 | 1.7250 | 1.7250 | 843,653 |
30 Nov 2022 | 1.9000 | 1.9000 | 1.6500 | 1.7250 | 1.7250 | 6,436,759 |
29 Nov 2022 | 1.9250 | 1.9250 | 1.8220 | 1.9000 | 1.9000 | 2,036,415 |
28 Nov 2022 | 1.8500 | 1.9500 | 1.8000 | 1.9250 | 1.9250 | 2,044,706 |
25 Nov 2022 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 3,981,335 |
24 Nov 2022 | 1.8250 | 1.9000 | 1.8030 | 1.8500 | 1.8500 | 4,090,901 |
23 Nov 2022 | 1.8750 | 1.9500 | 1.7500 | 1.8250 | 1.8250 | 3,367,571 |
22 Nov 2022 | 1.8750 | 1.8200 | 1.6550 | 1.7500 | 1.7500 | 4,560,753 |
21 Nov 2022 | 1.7500 | 2.0000 | 1.7500 | 1.8500 | 1.8500 | 6,679,766 |
18 Nov 2022 | 1.9250 | 1.9700 | 1.6300 | 1.7500 | 1.7500 | 9,341,200 |
17 Nov 2022 | 1.5000 | 2.0000 | 1.5000 | 1.9250 | 1.9250 | 15,894,849 |
16 Nov 2022 | 1.3500 | 1.5500 | 1.3010 | 1.5000 | 1.5000 | 7,335,132 |
15 Nov 2022 | 1.2750 | 1.3530 | 1.2500 | 1.3500 | 1.3500 | 3,645,183 |
14 Nov 2022 | 1.2750 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 988,916 |
11 Nov 2022 | 1.3250 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 8,918,760 |
10 Nov 2022 | 1.3250 | 1.4000 | 1.2610 | 1.3250 | 1.3250 | 1,255,070 |
09 Nov 2022 | 1.3250 | 1.3600 | 1.2000 | 1.3250 | 1.3250 | 2,914,544 |
08 Nov 2022 | 1.3250 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 4,083,436 |
07 Nov 2022 | 1.3750 | 1.5000 | 1.3000 | 1.3250 | 1.3250 | 5,402,592 |
04 Nov 2022 | 1.5500 | 1.6000 | 1.3000 | 1.3750 | 1.3750 | 12,908,498 |
03 Nov 2022 | 1.6500 | 1.8750 | 1.4000 | 1.6000 | 1.6000 | 28,810,464 |
02 Nov 2022 | 1.2500 | 1.5700 | 1.2000 | 1.2500 | 1.2500 | 9,336,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |