Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | - |
26 Jan 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | - |
25 Jan 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
24 Jan 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
23 Jan 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | - |
20 Jan 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
19 Jan 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
18 Jan 2023 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | - |
17 Jan 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
16 Jan 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
13 Jan 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
12 Jan 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
11 Jan 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
10 Jan 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
09 Jan 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
06 Jan 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
05 Jan 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
04 Jan 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
03 Jan 2023 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | - |
02 Jan 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
30 Dec 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
29 Dec 2022 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | - |
28 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
27 Dec 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | - |
23 Dec 2022 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | - |
22 Dec 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | - |
21 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
20 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
19 Dec 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
16 Dec 2022 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | - |
15 Dec 2022 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | - |
14 Dec 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
13 Dec 2022 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 200 |
12 Dec 2022 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | - |
09 Dec 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
08 Dec 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
07 Dec 2022 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | - |
06 Dec 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
05 Dec 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
02 Dec 2022 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | - |
01 Dec 2022 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | - |
30 Nov 2022 | 1.8300 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | - |
29 Nov 2022 | 1.8300 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | - |
28 Nov 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
25 Nov 2022 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | - |
24 Nov 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
23 Nov 2022 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | - |
22 Nov 2022 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | - |
21 Nov 2022 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | 1.9100 | - |
18 Nov 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
17 Nov 2022 | 2.0200 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | - |
16 Nov 2022 | 2.0200 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | - |
15 Nov 2022 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | - |
14 Nov 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
11 Nov 2022 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | - |
10 Nov 2022 | 2.1000 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | - |
09 Nov 2022 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | - |
08 Nov 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
07 Nov 2022 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | - |
04 Nov 2022 | 2.1800 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | - |
03 Nov 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
02 Nov 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
01 Nov 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
31 Oct 2022 | 2.2400 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | - |
28 Oct 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
27 Oct 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
26 Oct 2022 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | - |
25 Oct 2022 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | - |
24 Oct 2022 | 2.1800 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | - |
21 Oct 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
20 Oct 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
19 Oct 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
18 Oct 2022 | 1.9300 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | - |
17 Oct 2022 | 1.9500 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | - |
14 Oct 2022 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | - |
13 Oct 2022 | 1.9100 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | - |
12 Oct 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
11 Oct 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
10 Oct 2022 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | - |
07 Oct 2022 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
06 Oct 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
05 Oct 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
04 Oct 2022 | 1.9200 | 2.0800 | 1.9200 | 2.0800 | 2.0800 | - |
03 Oct 2022 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | - |
30 Sept 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
29 Sept 2022 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | - |
28 Sept 2022 | 1.8700 | 2.0200 | 1.8700 | 2.0200 | 2.0200 | 3 |
27 Sept 2022 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | - |
26 Sept 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
23 Sept 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
22 Sept 2022 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | - |
21 Sept 2022 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
20 Sept 2022 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | - |
19 Sept 2022 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | - |
16 Sept 2022 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | - |
15 Sept 2022 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | - |
14 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3200 | 2.3200 | - |
13 Sept 2022 | 2.3400 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | - |
12 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
09 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |