Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 2.1800 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 16,100 |
27 Jan 2023 | 2.2100 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 47,200 |
26 Jan 2023 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 15,800 |
25 Jan 2023 | 2.2400 | 2.3100 | 2.2400 | 2.2900 | 2.2900 | 70,900 |
24 Jan 2023 | 2.1600 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 97,500 |
23 Jan 2023 | 2.1600 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 44,800 |
20 Jan 2023 | 2.1400 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 38,700 |
19 Jan 2023 | 2.1400 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 18,200 |
18 Jan 2023 | 2.2600 | 2.2900 | 2.1000 | 2.1200 | 2.1200 | 61,200 |
17 Jan 2023 | 2.2300 | 2.2600 | 2.1400 | 2.2100 | 2.2100 | 35,900 |
16 Jan 2023 | 2.2300 | 2.3300 | 2.2000 | 2.2700 | 2.2700 | 42,000 |
13 Jan 2023 | 2.2400 | 2.3400 | 2.2300 | 2.2300 | 2.2300 | 47,400 |
12 Jan 2023 | 2.3000 | 2.4200 | 2.2400 | 2.2400 | 2.2400 | 79,900 |
11 Jan 2023 | 2.4000 | 2.4200 | 2.2800 | 2.3100 | 2.3100 | 25,600 |
10 Jan 2023 | 2.3100 | 2.4400 | 2.3000 | 2.4100 | 2.4100 | 26,000 |
09 Jan 2023 | 2.3500 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 35,300 |
06 Jan 2023 | 2.3500 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 56,200 |
05 Jan 2023 | 2.2900 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 28,500 |
04 Jan 2023 | 2.4000 | 2.4000 | 2.2600 | 2.3100 | 2.3100 | 35,600 |
03 Jan 2023 | 2.3900 | 2.5100 | 2.2600 | 2.2900 | 2.2900 | 52,700 |
30 Dec 2022 | 2.2800 | 2.3700 | 2.1500 | 2.3700 | 2.3700 | 31,300 |
29 Dec 2022 | 2.2200 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 28,800 |
28 Dec 2022 | 2.2600 | 2.2600 | 2.0900 | 2.1500 | 2.1500 | 38,200 |
23 Dec 2022 | 2.2100 | 2.2700 | 2.1700 | 2.2700 | 2.2700 | 15,200 |
22 Dec 2022 | 2.2100 | 2.2400 | 2.1300 | 2.2200 | 2.2200 | 16,200 |
21 Dec 2022 | 2.1900 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 10,300 |
20 Dec 2022 | 2.1100 | 2.2200 | 2.1100 | 2.1800 | 2.1800 | 27,400 |
19 Dec 2022 | 2.2600 | 2.2600 | 2.0700 | 2.0900 | 2.0900 | 24,700 |
16 Dec 2022 | 2.3200 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 10,300 |
15 Dec 2022 | 2.2400 | 2.3500 | 2.2400 | 2.3400 | 2.3400 | 16,400 |
14 Dec 2022 | 2.3000 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 23,600 |
13 Dec 2022 | 2.4000 | 2.4400 | 2.2900 | 2.3300 | 2.3300 | 42,500 |
12 Dec 2022 | 2.4500 | 2.4500 | 2.2700 | 2.3000 | 2.3000 | 31,700 |
09 Dec 2022 | 2.5400 | 2.5500 | 2.4300 | 2.4600 | 2.4600 | 39,100 |
08 Dec 2022 | 2.4800 | 2.5400 | 2.4600 | 2.5300 | 2.5300 | 23,300 |
07 Dec 2022 | 2.3700 | 2.5000 | 2.3700 | 2.4700 | 2.4700 | 14,800 |
06 Dec 2022 | 2.4000 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 18,100 |
05 Dec 2022 | 2.4500 | 2.4800 | 2.3400 | 2.3800 | 2.3800 | 133,500 |
02 Dec 2022 | 2.3900 | 2.5500 | 2.3500 | 2.5000 | 2.5000 | 81,800 |
01 Dec 2022 | 2.5000 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 54,700 |
30 Nov 2022 | 2.3100 | 2.4600 | 2.2900 | 2.4500 | 2.4500 | 56,500 |
29 Nov 2022 | 2.2700 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 44,400 |
28 Nov 2022 | 2.3300 | 2.3300 | 2.2100 | 2.2100 | 2.2100 | 50,500 |
25 Nov 2022 | 2.3200 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | 35,100 |
24 Nov 2022 | 2.3200 | 2.3500 | 2.2900 | 2.3400 | 2.3400 | 20,300 |
23 Nov 2022 | 2.2300 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 36,500 |
22 Nov 2022 | 2.2000 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 54,200 |
21 Nov 2022 | 2.1400 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 15,300 |
18 Nov 2022 | 2.1600 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 15,000 |
17 Nov 2022 | 2.1800 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 15,000 |
16 Nov 2022 | 2.2900 | 2.2900 | 2.1900 | 2.2200 | 2.2200 | 13,700 |
15 Nov 2022 | 2.3300 | 2.3300 | 2.2100 | 2.2900 | 2.2900 | 103,600 |
14 Nov 2022 | 2.2900 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 69,200 |
11 Nov 2022 | 2.3600 | 2.3600 | 2.1800 | 2.3000 | 2.3000 | 55,400 |
10 Nov 2022 | 2.4700 | 2.4700 | 2.2700 | 2.3500 | 2.3500 | 67,200 |
09 Nov 2022 | 2.4300 | 2.6600 | 2.2700 | 2.3400 | 2.3400 | 96,100 |
08 Nov 2022 | 2.3700 | 2.5100 | 2.3500 | 2.4300 | 2.4300 | 62,100 |
07 Nov 2022 | 2.2300 | 2.3700 | 2.1800 | 2.3500 | 2.3500 | 70,100 |
04 Nov 2022 | 2.1700 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 34,500 |
03 Nov 2022 | 2.0400 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 30,600 |
02 Nov 2022 | 2.1700 | 2.1900 | 2.0600 | 2.0800 | 2.0800 | 15,600 |
01 Nov 2022 | 2.1300 | 2.1900 | 2.1200 | 2.1700 | 2.1700 | 5,900 |
31 Oct 2022 | 2.1400 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 16,400 |
28 Oct 2022 | 2.1900 | 2.2300 | 2.1500 | 2.1600 | 2.1600 | 11,200 |
27 Oct 2022 | 2.2300 | 2.2800 | 2.1700 | 2.2500 | 2.2500 | 18,300 |
26 Oct 2022 | 2.0500 | 2.2700 | 2.0500 | 2.2100 | 2.2100 | 36,000 |
25 Oct 2022 | 2.0600 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 30,500 |
24 Oct 2022 | 2.1300 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 15,200 |
21 Oct 2022 | 2.1400 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 18,600 |
20 Oct 2022 | 2.0500 | 2.1600 | 2.0300 | 2.1500 | 2.1500 | 26,200 |
19 Oct 2022 | 2.0600 | 2.1000 | 1.9900 | 2.0300 | 2.0300 | 18,700 |
18 Oct 2022 | 2.0900 | 2.1700 | 2.0800 | 2.1200 | 2.1200 | 8,800 |
17 Oct 2022 | 2.1300 | 2.1300 | 2.0400 | 2.0400 | 2.0400 | 9,200 |
14 Oct 2022 | 2.1900 | 2.2000 | 2.0300 | 2.0300 | 2.0300 | 8,600 |
13 Oct 2022 | 2.0500 | 2.1900 | 1.9900 | 2.1900 | 2.1900 | 11,000 |
12 Oct 2022 | 2.1000 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 6,800 |
11 Oct 2022 | 2.1100 | 2.2000 | 2.0800 | 2.1000 | 2.1000 | 17,500 |
07 Oct 2022 | 2.2900 | 2.3400 | 2.1800 | 2.1900 | 2.1900 | 31,600 |
06 Oct 2022 | 2.4300 | 2.4300 | 2.3200 | 2.3800 | 2.3800 | 27,500 |
05 Oct 2022 | 2.3400 | 2.4400 | 2.2500 | 2.4300 | 2.4300 | 13,300 |
04 Oct 2022 | 2.4400 | 2.4700 | 2.3000 | 2.3800 | 2.3800 | 43,100 |
03 Oct 2022 | 2.3100 | 2.4300 | 2.2800 | 2.3700 | 2.3700 | 38,300 |
30 Sept 2022 | 2.1800 | 2.3300 | 2.1800 | 2.2200 | 2.2200 | 57,300 |
29 Sept 2022 | 2.1200 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 6,800 |
28 Sept 2022 | 2.0200 | 2.1700 | 1.9700 | 2.1400 | 2.1400 | 37,500 |
27 Sept 2022 | 1.9300 | 2.0000 | 1.9300 | 1.9700 | 1.9700 | 19,100 |
26 Sept 2022 | 1.8500 | 2.0200 | 1.8500 | 1.9400 | 1.9400 | 26,200 |
23 Sept 2022 | 2.0900 | 2.0900 | 1.9300 | 1.9500 | 1.9500 | 44,400 |
22 Sept 2022 | 2.2300 | 2.2300 | 2.1500 | 2.1700 | 2.1700 | 7,300 |
21 Sept 2022 | 2.2500 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 58,000 |
20 Sept 2022 | 2.2500 | 2.2500 | 2.1800 | 2.1900 | 2.1900 | 4,100 |
19 Sept 2022 | 2.1200 | 2.2600 | 2.1200 | 2.2600 | 2.2600 | 18,600 |
16 Sept 2022 | 2.1700 | 2.2700 | 2.1100 | 2.1400 | 2.1400 | 18,100 |
15 Sept 2022 | 2.2500 | 2.3600 | 2.1700 | 2.2400 | 2.2400 | 32,000 |
14 Sept 2022 | 2.2900 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 39,900 |
13 Sept 2022 | 2.2000 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 63,900 |
12 Sept 2022 | 2.3400 | 2.4000 | 2.2300 | 2.3300 | 2.3300 | 44,700 |
09 Sept 2022 | 2.1000 | 2.2400 | 2.0700 | 2.2200 | 2.2200 | 71,500 |
08 Sept 2022 | 1.9800 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 24,500 |
07 Sept 2022 | 1.8600 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |