Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 3.0190 | 3.1270 | 3.0190 | 3.0400 | 3.0400 | 1,600 |
31 Jan 2023 | 3.0000 | 3.1400 | 3.0000 | 3.1300 | 3.1300 | 5,900 |
30 Jan 2023 | 3.0300 | 3.2900 | 3.0300 | 3.1500 | 3.1500 | 4,900 |
27 Jan 2023 | 3.0600 | 3.1960 | 3.0600 | 3.0600 | 3.0600 | 3,600 |
26 Jan 2023 | 3.4000 | 3.4000 | 3.0000 | 3.1300 | 3.1300 | 62,900 |
25 Jan 2023 | 3.3000 | 3.4400 | 3.1000 | 3.4300 | 3.4300 | 38,100 |
24 Jan 2023 | 3.2500 | 3.5400 | 3.2500 | 3.2900 | 3.2900 | 9,800 |
23 Jan 2023 | 3.3500 | 3.4500 | 3.1300 | 3.3500 | 3.3500 | 72,500 |
20 Jan 2023 | 3.3600 | 3.7900 | 3.3500 | 3.3500 | 3.3500 | 5,000 |
19 Jan 2023 | 3.4150 | 3.5400 | 3.3570 | 3.3570 | 3.3570 | 2,700 |
18 Jan 2023 | 3.3700 | 3.8000 | 3.3700 | 3.7400 | 3.7400 | 86,500 |
17 Jan 2023 | 3.4200 | 3.5300 | 3.4200 | 3.4300 | 3.4300 | 2,200 |
13 Jan 2023 | 3.1600 | 3.4400 | 3.1100 | 3.4300 | 3.4300 | 35,000 |
12 Jan 2023 | 3.1100 | 3.4900 | 3.0300 | 3.2500 | 3.2500 | 76,700 |
11 Jan 2023 | 3.1800 | 3.1900 | 2.9900 | 3.1900 | 3.1900 | 5,500 |
10 Jan 2023 | 3.4500 | 3.4850 | 3.1000 | 3.1900 | 3.1900 | 13,000 |
09 Jan 2023 | 3.3300 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 4,600 |
06 Jan 2023 | 3.6400 | 3.6500 | 3.2670 | 3.4200 | 3.4200 | 9,000 |
05 Jan 2023 | 3.7600 | 3.9770 | 3.5900 | 3.5900 | 3.5900 | 11,800 |
04 Jan 2023 | 3.5500 | 3.9800 | 3.4750 | 3.8300 | 3.8300 | 62,500 |
03 Jan 2023 | 3.6000 | 3.7500 | 3.5600 | 3.5800 | 3.5800 | 34,400 |
30 Dec 2022 | 3.8700 | 3.9200 | 3.6400 | 3.6500 | 3.6500 | 26,300 |
29 Dec 2022 | 3.8600 | 4.1200 | 3.7800 | 3.8900 | 3.8900 | 54,400 |
28 Dec 2022 | 3.5300 | 3.9900 | 3.3990 | 3.7700 | 3.7700 | 66,100 |
27 Dec 2022 | 3.6500 | 3.7120 | 3.5000 | 3.6400 | 3.6400 | 66,200 |
23 Dec 2022 | 2.7500 | 3.7170 | 2.5600 | 3.5600 | 3.5600 | 194,600 |
22 Dec 2022 | 3.0100 | 3.0100 | 2.6000 | 2.8000 | 2.8000 | 103,100 |
21 Dec 2022 | 3.6800 | 3.8600 | 2.9100 | 3.0700 | 3.0700 | 611,900 |
20 Dec 2022 | 3.6900 | 4.8800 | 3.4100 | 3.6700 | 3.6700 | 819,100 |
19 Dec 2022 | 3.5800 | 4.8000 | 3.4300 | 4.2100 | 4.2100 | 992,200 |
16 Dec 2022 | 1.7200 | 6.7500 | 1.5700 | 5.7000 | 5.7000 | 2,976,000 |
15 Dec 2022 | 3.5250 | 3.5250 | 2.8650 | 2.8650 | 2.8650 | 28,600 |
14 Dec 2022 | 3.4500 | 3.7950 | 3.4500 | 3.5250 | 3.5250 | 2,580 |
13 Dec 2022 | 4.2000 | 4.2000 | 3.4500 | 3.4500 | 3.4500 | 2,900 |
12 Dec 2022 | 3.7500 | 4.2000 | 3.7500 | 4.0050 | 4.0050 | 2,227 |
09 Dec 2022 | 3.7500 | 3.9750 | 3.7500 | 3.7800 | 3.7800 | 387 |
08 Dec 2022 | 4.1100 | 4.2000 | 3.8100 | 3.8100 | 3.8100 | 453 |
07 Dec 2022 | 4.1550 | 4.2000 | 3.7500 | 4.0050 | 4.0050 | 1,627 |
06 Dec 2022 | 3.7500 | 4.1850 | 3.7500 | 4.0200 | 4.0200 | 860 |
05 Dec 2022 | 3.7500 | 3.9450 | 3.7500 | 3.7500 | 3.7500 | 4,247 |
02 Dec 2022 | 3.8250 | 3.9750 | 3.7500 | 3.7500 | 3.7500 | 1,560 |
01 Dec 2022 | 3.8250 | 3.9900 | 3.7500 | 3.8250 | 3.8250 | 2,687 |
30 Nov 2022 | 3.8250 | 3.9750 | 3.8250 | 3.8250 | 3.8250 | 1,827 |
29 Nov 2022 | 3.5550 | 3.9750 | 3.5550 | 3.8250 | 3.8250 | 860 |
28 Nov 2022 | 3.4950 | 4.2000 | 3.4950 | 3.7500 | 3.7500 | 4,513 |
25 Nov 2022 | 4.3350 | 4.3350 | 4.2450 | 4.2450 | 4.2450 | 327 |
23 Nov 2022 | 3.9900 | 4.3350 | 3.7800 | 4.1400 | 4.1400 | 3,307 |
22 Nov 2022 | 4.3800 | 4.5750 | 3.9000 | 4.0350 | 4.0350 | 1,687 |
21 Nov 2022 | 4.3500 | 5.2200 | 4.2750 | 4.3650 | 4.3650 | 493 |
18 Nov 2022 | 3.9600 | 5.5500 | 3.9600 | 4.2000 | 4.2000 | 9,413 |
17 Nov 2022 | 4.4100 | 4.5750 | 3.4800 | 3.7650 | 3.7650 | 2,160 |
16 Nov 2022 | 4.7100 | 4.8450 | 4.1400 | 4.2000 | 4.2000 | 3,433 |
15 Nov 2022 | 4.5000 | 5.0100 | 4.3350 | 4.5000 | 4.5000 | 9,060 |
14 Nov 2022 | 4.8450 | 5.2500 | 4.5000 | 4.5150 | 4.5150 | 11,640 |
11 Nov 2022 | 4.8000 | 5.0850 | 4.6500 | 4.8300 | 4.8300 | 3,640 |
10 Nov 2022 | 4.6650 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 313 |
09 Nov 2022 | 4.8000 | 5.0100 | 4.6650 | 4.6650 | 4.6650 | 1,967 |
08 Nov 2022 | 4.8300 | 5.0700 | 4.6500 | 4.7550 | 4.7550 | 1,073 |
07 Nov 2022 | 4.5000 | 6.3000 | 4.5000 | 5.1000 | 5.1000 | 5,060 |
04 Nov 2022 | 5.4300 | 5.4300 | 4.8000 | 4.9500 | 4.9500 | 3,360 |
03 Nov 2022 | 5.4000 | 5.5050 | 5.3700 | 5.4600 | 5.4600 | 1,180 |
02 Nov 2022 | 5.8200 | 6.3000 | 5.2650 | 5.2650 | 5.2650 | 2,433 |
01 Nov 2022 | 5.0100 | 6.6000 | 4.9500 | 5.8350 | 5.8350 | 22,247 |
31 Oct 2022 | 4.6500 | 5.0100 | 4.6500 | 4.8750 | 4.8750 | 2,140 |
28 Oct 2022 | 5.2800 | 5.4600 | 4.5000 | 4.8000 | 4.8000 | 2,807 |
27 Oct 2022 | 5.6400 | 5.6400 | 5.1000 | 5.5500 | 5.5500 | 3,307 |
26 Oct 2022 | 5.4150 | 5.9100 | 5.4000 | 5.6700 | 5.6700 | 1,713 |
25 Oct 2022 | 5.4000 | 5.7000 | 5.1000 | 5.6250 | 5.6250 | 1,960 |
24 Oct 2022 | 5.1150 | 5.5500 | 5.1150 | 5.4150 | 5.4150 | 1,940 |
21 Oct 2022 | 4.7100 | 5.1150 | 4.7100 | 4.9200 | 4.9200 | 1,527 |
20 Oct 2022 | 4.8450 | 5.2350 | 4.8450 | 4.9500 | 4.9500 | 673 |
19 Oct 2022 | 4.8000 | 5.2950 | 4.8000 | 4.8900 | 4.8900 | 2,627 |
18 Oct 2022 | 4.3650 | 4.8000 | 4.3650 | 4.7100 | 4.7100 | 2,720 |
17 Oct 2022 | 3.7650 | 4.5000 | 3.7650 | 4.3500 | 4.3500 | 2,693 |
14 Oct 2022 | 4.2600 | 4.3200 | 3.9450 | 3.9450 | 3.9450 | 1,107 |
13 Oct 2022 | 3.9450 | 4.6800 | 3.9300 | 4.0500 | 4.0500 | 7,447 |
12 Oct 2022 | 4.3500 | 4.4700 | 3.9300 | 3.9300 | 3.9300 | 2,433 |
11 Oct 2022 | 3.9150 | 5.5500 | 3.7950 | 4.3500 | 4.3500 | 26,853 |
10 Oct 2022 | 3.6150 | 3.6150 | 3.3000 | 3.5400 | 3.5400 | 1,680 |
07 Oct 2022 | 4.0500 | 4.0500 | 3.4650 | 3.7650 | 3.7650 | 1,733 |
06 Oct 2022 | 3.7350 | 4.0050 | 3.7350 | 4.0050 | 4.0050 | 3,247 |
05 Oct 2022 | 3.1500 | 4.5000 | 3.1500 | 3.9450 | 3.9450 | 5,980 |
04 Oct 2022 | 3.3900 | 3.7500 | 2.5950 | 3.6000 | 3.6000 | 10,720 |
03 Oct 2022 | 3.8250 | 3.8250 | 3.3900 | 3.5400 | 3.5400 | 1,247 |
30 Sept 2022 | 3.8400 | 3.8400 | 3.3900 | 3.6900 | 3.6900 | 6,320 |
29 Sept 2022 | 4.0650 | 4.2300 | 3.5700 | 3.6300 | 3.6300 | 5,427 |
28 Sept 2022 | 4.0800 | 4.5000 | 3.9600 | 4.3350 | 4.3350 | 3,867 |
27 Sept 2022 | 4.3500 | 4.6950 | 3.9900 | 4.0500 | 4.0500 | 5,013 |
26 Sept 2022 | 5.7000 | 5.9550 | 2.5650 | 4.0650 | 4.0650 | 64,307 |
23 Sept 2022 | 5.8650 | 5.9550 | 5.5500 | 5.7000 | 5.7000 | 1,747 |
22 Sept 2022 | 6.0000 | 6.3000 | 5.5350 | 5.7000 | 5.7000 | 4,847 |
21 Sept 2022 | 6.1500 | 6.4050 | 6.1500 | 6.2550 | 6.2550 | 2,960 |
20 Sept 2022 | 6.2400 | 6.4050 | 6.1500 | 6.3450 | 6.3450 | 2,567 |
19 Sept 2022 | 7.4850 | 7.6800 | 6.1950 | 6.7050 | 6.7050 | 3,073 |
16 Sept 2022 | 7.9500 | 7.9500 | 7.2750 | 7.2750 | 7.2750 | 2,453 |
15 Sept 2022 | 7.1550 | 8.1000 | 7.1550 | 7.8000 | 7.8000 | 7,593 |
14 Sept 2022 | 7.0500 | 7.0800 | 6.9150 | 7.0500 | 7.0500 | 2,487 |
13 Sept 2022 | 7.3500 | 7.4550 | 6.5700 | 6.8700 | 6.8700 | 1,593 |
12 Sept 2022 | 7.0500 | 7.3950 | 7.0500 | 7.2000 | 7.2000 | 3,053 |
09 Sept 2022 | 7.2750 | 7.2750 | 6.5400 | 6.8850 | 6.8850 | 1,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |