Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 5.29 | 5.45 | 5.19 | 5.38 | 5.38 | 62,660 |
30 Jan 2023 | 5.06 | 5.32 | 5.01 | 5.19 | 5.19 | 29,200 |
27 Jan 2023 | 5.00 | 5.42 | 5.00 | 5.26 | 5.26 | 37,300 |
26 Jan 2023 | 5.05 | 5.14 | 4.89 | 5.05 | 5.05 | 38,300 |
25 Jan 2023 | 4.99 | 5.05 | 4.66 | 5.01 | 5.01 | 86,600 |
24 Jan 2023 | 4.64 | 5.05 | 4.51 | 4.96 | 4.96 | 37,800 |
23 Jan 2023 | 4.45 | 4.66 | 4.42 | 4.63 | 4.63 | 16,900 |
20 Jan 2023 | 4.56 | 4.56 | 4.29 | 4.53 | 4.53 | 33,500 |
19 Jan 2023 | 4.89 | 4.98 | 4.50 | 4.50 | 4.50 | 22,300 |
18 Jan 2023 | 4.90 | 4.99 | 4.80 | 4.91 | 4.91 | 28,900 |
17 Jan 2023 | 4.85 | 4.93 | 4.65 | 4.88 | 4.88 | 23,500 |
13 Jan 2023 | 4.85 | 4.94 | 4.71 | 4.85 | 4.85 | 17,800 |
12 Jan 2023 | 4.69 | 4.89 | 4.56 | 4.76 | 4.76 | 17,600 |
11 Jan 2023 | 4.44 | 4.70 | 4.40 | 4.65 | 4.65 | 21,700 |
10 Jan 2023 | 4.21 | 4.43 | 4.21 | 4.34 | 4.34 | 10,200 |
09 Jan 2023 | 4.32 | 4.49 | 4.18 | 4.24 | 4.24 | 19,600 |
06 Jan 2023 | 4.20 | 4.30 | 4.15 | 4.29 | 4.29 | 19,600 |
05 Jan 2023 | 4.23 | 4.27 | 4.05 | 4.05 | 4.05 | 6,200 |
04 Jan 2023 | 4.20 | 4.32 | 4.01 | 4.26 | 4.26 | 13,000 |
03 Jan 2023 | 4.03 | 4.14 | 3.88 | 4.14 | 4.14 | 27,900 |
30 Dec 2022 | 3.73 | 4.02 | 3.60 | 3.97 | 3.97 | 84,000 |
29 Dec 2022 | 3.80 | 4.01 | 3.67 | 3.88 | 3.88 | 68,000 |
28 Dec 2022 | 4.23 | 4.24 | 3.66 | 3.81 | 3.81 | 83,100 |
27 Dec 2022 | 4.17 | 4.41 | 4.12 | 4.24 | 4.24 | 28,800 |
23 Dec 2022 | 4.57 | 4.62 | 4.05 | 4.15 | 4.15 | 51,500 |
22 Dec 2022 | 4.67 | 4.94 | 4.40 | 4.53 | 4.53 | 27,100 |
21 Dec 2022 | 4.41 | 4.80 | 4.41 | 4.67 | 4.67 | 15,700 |
20 Dec 2022 | 4.50 | 4.66 | 4.31 | 4.44 | 4.44 | 36,200 |
19 Dec 2022 | 4.85 | 4.85 | 4.54 | 4.56 | 4.56 | 25,000 |
16 Dec 2022 | 5.09 | 5.13 | 4.64 | 4.85 | 4.85 | 57,000 |
15 Dec 2022 | 4.92 | 5.17 | 4.92 | 5.10 | 5.10 | 15,300 |
14 Dec 2022 | 5.10 | 5.22 | 4.93 | 5.05 | 5.05 | 53,500 |
13 Dec 2022 | 5.27 | 5.34 | 4.98 | 5.17 | 5.17 | 105,700 |
12 Dec 2022 | 5.18 | 5.33 | 5.10 | 5.23 | 5.23 | 25,800 |
09 Dec 2022 | 5.18 | 5.39 | 5.11 | 5.25 | 5.25 | 32,900 |
08 Dec 2022 | 5.29 | 5.41 | 5.20 | 5.31 | 5.31 | 34,000 |
07 Dec 2022 | 5.15 | 5.45 | 5.11 | 5.30 | 5.30 | 121,400 |
06 Dec 2022 | 5.30 | 5.35 | 4.54 | 5.16 | 5.16 | 102,500 |
05 Dec 2022 | 5.13 | 5.36 | 5.13 | 5.32 | 5.32 | 62,500 |
02 Dec 2022 | 4.84 | 5.30 | 4.78 | 5.26 | 5.26 | 120,600 |
01 Dec 2022 | 4.75 | 5.03 | 4.75 | 5.00 | 5.00 | 156,900 |
30 Nov 2022 | 4.10 | 4.75 | 4.10 | 4.75 | 4.75 | 70,500 |
29 Nov 2022 | 4.17 | 4.20 | 4.02 | 4.16 | 4.16 | 17,000 |
28 Nov 2022 | 4.23 | 4.43 | 4.19 | 4.19 | 4.19 | 13,400 |
25 Nov 2022 | 4.15 | 4.51 | 4.07 | 4.29 | 4.29 | 11,400 |
23 Nov 2022 | 4.13 | 4.27 | 4.05 | 4.10 | 4.10 | 26,400 |
22 Nov 2022 | 3.89 | 4.46 | 3.89 | 4.18 | 4.18 | 51,900 |
21 Nov 2022 | 4.57 | 4.57 | 3.96 | 3.99 | 3.99 | 106,100 |
18 Nov 2022 | 4.81 | 4.81 | 4.38 | 4.61 | 4.61 | 158,000 |
17 Nov 2022 | 5.22 | 5.32 | 4.79 | 4.81 | 4.81 | 92,700 |
16 Nov 2022 | 5.21 | 5.41 | 4.71 | 5.40 | 5.40 | 105,400 |
15 Nov 2022 | 5.20 | 5.27 | 5.00 | 5.26 | 5.26 | 85,400 |
14 Nov 2022 | 4.72 | 5.30 | 4.72 | 5.00 | 5.00 | 194,000 |
11 Nov 2022 | 4.47 | 4.77 | 4.20 | 4.72 | 4.72 | 223,100 |
10 Nov 2022 | 3.85 | 4.19 | 3.84 | 4.14 | 4.14 | 72,700 |
09 Nov 2022 | 3.77 | 4.06 | 3.73 | 3.81 | 3.81 | 102,400 |
08 Nov 2022 | 3.57 | 3.78 | 3.43 | 3.73 | 3.73 | 58,400 |
07 Nov 2022 | 3.40 | 3.62 | 3.39 | 3.47 | 3.47 | 25,600 |
04 Nov 2022 | 3.49 | 3.59 | 3.30 | 3.43 | 3.43 | 27,000 |
03 Nov 2022 | 3.25 | 3.52 | 3.16 | 3.46 | 3.46 | 42,600 |
02 Nov 2022 | 3.35 | 3.54 | 3.25 | 3.28 | 3.28 | 41,300 |
01 Nov 2022 | 3.79 | 3.80 | 3.33 | 3.40 | 3.40 | 74,700 |
31 Oct 2022 | 3.81 | 3.81 | 3.50 | 3.68 | 3.68 | 47,500 |
28 Oct 2022 | 3.64 | 3.85 | 3.59 | 3.80 | 3.80 | 91,100 |
27 Oct 2022 | 3.48 | 3.65 | 3.45 | 3.59 | 3.59 | 58,400 |
26 Oct 2022 | 3.40 | 3.48 | 3.30 | 3.47 | 3.47 | 30,800 |
25 Oct 2022 | 3.10 | 3.40 | 3.02 | 3.37 | 3.37 | 77,600 |
24 Oct 2022 | 3.13 | 3.13 | 3.00 | 3.10 | 3.10 | 25,900 |
21 Oct 2022 | 3.00 | 3.15 | 3.00 | 3.08 | 3.08 | 20,000 |
20 Oct 2022 | 3.02 | 3.07 | 3.00 | 3.02 | 3.02 | 37,000 |
19 Oct 2022 | 3.06 | 3.22 | 3.06 | 3.10 | 3.10 | 23,900 |
18 Oct 2022 | 2.94 | 3.13 | 2.94 | 3.12 | 3.12 | 40,500 |
17 Oct 2022 | 3.07 | 3.08 | 2.94 | 3.01 | 3.01 | 16,300 |
14 Oct 2022 | 3.09 | 3.11 | 2.77 | 2.99 | 2.99 | 40,000 |
13 Oct 2022 | 2.98 | 3.11 | 2.97 | 3.09 | 3.09 | 20,000 |
12 Oct 2022 | 3.05 | 3.11 | 2.93 | 3.01 | 3.01 | 21,000 |
11 Oct 2022 | 2.88 | 3.09 | 2.82 | 2.98 | 2.98 | 13,200 |
10 Oct 2022 | 2.98 | 3.10 | 2.89 | 2.95 | 2.95 | 17,300 |
07 Oct 2022 | 2.99 | 3.05 | 2.70 | 3.01 | 3.01 | 41,100 |
06 Oct 2022 | 3.10 | 3.11 | 3.04 | 3.09 | 3.09 | 11,800 |
05 Oct 2022 | 2.99 | 3.10 | 2.91 | 3.07 | 3.07 | 36,000 |
04 Oct 2022 | 2.78 | 3.02 | 2.75 | 2.90 | 2.90 | 39,500 |
03 Oct 2022 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 22,900 |
30 Sept 2022 | 2.61 | 2.75 | 2.51 | 2.56 | 2.56 | 26,600 |
29 Sept 2022 | 2.76 | 2.83 | 2.52 | 2.72 | 2.72 | 26,300 |
28 Sept 2022 | 2.51 | 2.63 | 2.46 | 2.59 | 2.59 | 11,900 |
27 Sept 2022 | 2.77 | 2.79 | 2.51 | 2.54 | 2.54 | 27,200 |
26 Sept 2022 | 2.80 | 2.84 | 2.63 | 2.75 | 2.75 | 38,000 |
23 Sept 2022 | 3.07 | 3.07 | 2.67 | 2.77 | 2.77 | 92,000 |
22 Sept 2022 | 2.94 | 3.06 | 2.41 | 2.64 | 2.64 | 95,800 |
21 Sept 2022 | 2.87 | 2.90 | 2.80 | 2.87 | 2.87 | 13,700 |
20 Sept 2022 | 3.14 | 3.14 | 2.81 | 2.90 | 2.90 | 25,500 |
19 Sept 2022 | 3.19 | 3.22 | 3.09 | 3.14 | 3.14 | 19,400 |
16 Sept 2022 | 3.33 | 3.38 | 3.20 | 3.22 | 3.22 | 54,400 |
15 Sept 2022 | 3.27 | 3.44 | 3.25 | 3.39 | 3.39 | 63,200 |
14 Sept 2022 | 3.13 | 3.33 | 3.00 | 3.23 | 3.23 | 76,100 |
13 Sept 2022 | 3.00 | 3.13 | 2.93 | 3.12 | 3.12 | 44,900 |
12 Sept 2022 | 3.00 | 3.14 | 2.87 | 3.11 | 3.11 | 96,400 |
09 Sept 2022 | 3.00 | 3.00 | 2.87 | 2.92 | 2.92 | 33,800 |
08 Sept 2022 | 2.71 | 2.93 | 2.71 | 2.83 | 2.83 | 21,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |