Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 6.95 | 7.40 | 6.93 | 6.96 | 6.96 | 27,056,100 |
02 Feb 2023 | 7.16 | 7.21 | 6.80 | 6.97 | 6.97 | 30,466,100 |
01 Feb 2023 | 6.94 | 7.23 | 6.74 | 7.14 | 7.14 | 38,217,700 |
31 Jan 2023 | 6.44 | 6.83 | 6.42 | 6.74 | 6.74 | 17,598,300 |
30 Jan 2023 | 6.50 | 6.68 | 6.43 | 6.49 | 6.49 | 20,245,200 |
27 Jan 2023 | 6.66 | 6.77 | 6.40 | 6.63 | 6.63 | 34,656,400 |
26 Jan 2023 | 6.50 | 6.69 | 6.23 | 6.66 | 6.66 | 26,872,600 |
25 Jan 2023 | 6.21 | 6.48 | 6.09 | 6.42 | 6.42 | 29,312,800 |
24 Jan 2023 | 5.59 | 6.31 | 5.50 | 6.24 | 6.24 | 17,426,100 |
23 Jan 2023 | 6.13 | 6.31 | 6.03 | 6.23 | 6.23 | 30,236,900 |
20 Jan 2023 | 5.89 | 6.05 | 5.72 | 6.01 | 6.01 | 18,864,400 |
19 Jan 2023 | 5.73 | 5.89 | 5.57 | 5.71 | 5.71 | 23,498,500 |
18 Jan 2023 | 6.13 | 6.18 | 5.72 | 5.73 | 5.73 | 35,307,700 |
17 Jan 2023 | 5.64 | 6.09 | 5.60 | 6.07 | 6.07 | 43,410,800 |
13 Jan 2023 | 5.52 | 5.67 | 5.40 | 5.66 | 5.66 | 24,909,400 |
12 Jan 2023 | 5.45 | 5.80 | 5.38 | 5.45 | 5.45 | 38,347,900 |
11 Jan 2023 | 5.49 | 5.52 | 5.23 | 5.42 | 5.42 | 30,493,200 |
10 Jan 2023 | 5.21 | 5.49 | 5.12 | 5.39 | 5.39 | 29,915,800 |
09 Jan 2023 | 5.01 | 5.37 | 5.00 | 5.24 | 5.24 | 41,276,400 |
06 Jan 2023 | 4.66 | 5.00 | 4.62 | 4.90 | 4.90 | 31,196,500 |
05 Jan 2023 | 4.28 | 4.60 | 4.26 | 4.60 | 4.60 | 16,603,200 |
04 Jan 2023 | 4.21 | 4.45 | 4.16 | 4.27 | 4.27 | 15,732,800 |
03 Jan 2023 | 4.50 | 4.62 | 4.25 | 4.32 | 4.32 | 17,232,100 |
30 Dec 2022 | 4.50 | 4.59 | 4.49 | 4.56 | 4.56 | 9,530,600 |
29 Dec 2022 | 4.49 | 4.64 | 4.47 | 4.56 | 4.56 | 10,357,300 |
28 Dec 2022 | 4.68 | 4.72 | 4.46 | 4.55 | 4.55 | 13,731,100 |
27 Dec 2022 | 4.67 | 4.79 | 4.59 | 4.73 | 4.73 | 12,996,700 |
23 Dec 2022 | 4.55 | 4.68 | 4.50 | 4.67 | 4.67 | 13,877,800 |
22 Dec 2022 | 4.59 | 4.59 | 4.39 | 4.47 | 4.47 | 16,728,400 |
21 Dec 2022 | 4.50 | 4.65 | 4.47 | 4.59 | 4.59 | 20,489,800 |
20 Dec 2022 | 4.17 | 4.48 | 4.13 | 4.45 | 4.45 | 15,191,300 |
19 Dec 2022 | 4.34 | 4.38 | 4.15 | 4.17 | 4.17 | 12,788,800 |
16 Dec 2022 | 4.06 | 4.33 | 4.03 | 4.28 | 4.28 | 21,184,200 |
15 Dec 2022 | 4.19 | 4.40 | 4.16 | 4.24 | 4.24 | 20,152,400 |
14 Dec 2022 | 4.12 | 4.45 | 4.07 | 4.37 | 4.37 | 32,263,700 |
13 Dec 2022 | 4.10 | 4.14 | 3.97 | 4.12 | 4.12 | 20,334,200 |
12 Dec 2022 | 3.76 | 3.98 | 3.71 | 3.91 | 3.91 | 13,375,500 |
09 Dec 2022 | 3.87 | 3.92 | 3.73 | 3.73 | 3.73 | 12,008,400 |
08 Dec 2022 | 3.88 | 4.09 | 3.83 | 3.84 | 3.84 | 25,171,400 |
07 Dec 2022 | 3.90 | 3.92 | 3.65 | 3.67 | 3.67 | 23,045,000 |
06 Dec 2022 | 3.96 | 4.04 | 3.78 | 3.86 | 3.86 | 23,006,100 |
05 Dec 2022 | 4.28 | 4.30 | 3.96 | 3.97 | 3.97 | 17,989,700 |
02 Dec 2022 | 4.02 | 4.19 | 3.98 | 4.19 | 4.19 | 13,381,800 |
01 Dec 2022 | 4.30 | 4.40 | 4.07 | 4.07 | 4.07 | 17,642,700 |
30 Nov 2022 | 4.18 | 4.25 | 4.06 | 4.25 | 4.25 | 19,339,100 |
29 Nov 2022 | 3.98 | 4.08 | 3.95 | 4.06 | 4.06 | 20,633,800 |
28 Nov 2022 | 3.91 | 4.00 | 3.88 | 3.88 | 3.88 | 15,194,000 |
25 Nov 2022 | 4.08 | 4.15 | 4.05 | 4.06 | 4.06 | 5,781,000 |
23 Nov 2022 | 3.98 | 4.09 | 3.92 | 4.07 | 4.07 | 15,613,600 |
22 Nov 2022 | 4.10 | 4.22 | 4.07 | 4.09 | 4.09 | 22,442,600 |
21 Nov 2022 | 4.00 | 4.05 | 3.74 | 4.00 | 4.00 | 36,987,600 |
18 Nov 2022 | 4.11 | 4.19 | 3.99 | 4.14 | 4.14 | 19,447,900 |
17 Nov 2022 | 4.18 | 4.28 | 4.11 | 4.22 | 4.22 | 18,943,600 |
16 Nov 2022 | 4.40 | 4.43 | 4.26 | 4.28 | 4.28 | 17,210,500 |
15 Nov 2022 | 4.53 | 4.58 | 4.41 | 4.45 | 4.45 | 24,347,500 |
14 Nov 2022 | 4.40 | 4.58 | 4.37 | 4.43 | 4.43 | 28,277,700 |
11 Nov 2022 | 4.11 | 4.54 | 4.11 | 4.42 | 4.42 | 37,934,700 |
10 Nov 2022 | 4.04 | 4.05 | 3.89 | 3.99 | 3.99 | 19,364,300 |
09 Nov 2022 | 4.10 | 4.16 | 3.85 | 3.85 | 3.85 | 25,134,500 |
08 Nov 2022 | 4.25 | 4.28 | 4.12 | 4.19 | 4.19 | 18,920,600 |
07 Nov 2022 | 4.08 | 4.28 | 4.08 | 4.26 | 4.26 | 24,267,800 |
04 Nov 2022 | 4.26 | 4.34 | 3.98 | 4.06 | 4.06 | 36,161,600 |
03 Nov 2022 | 3.60 | 4.19 | 3.58 | 4.16 | 4.16 | 54,561,900 |
02 Nov 2022 | 3.66 | 3.80 | 3.57 | 3.61 | 3.61 | 30,730,400 |
01 Nov 2022 | 3.80 | 3.82 | 3.55 | 3.66 | 3.66 | 21,765,900 |
31 Oct 2022 | 3.56 | 3.78 | 3.54 | 3.68 | 3.68 | 21,336,200 |
28 Oct 2022 | 3.64 | 3.67 | 3.51 | 3.62 | 3.62 | 18,228,300 |
27 Oct 2022 | 3.78 | 3.83 | 3.63 | 3.64 | 3.64 | 26,849,000 |
26 Oct 2022 | 3.61 | 3.80 | 3.59 | 3.71 | 3.71 | 30,466,000 |
25 Oct 2022 | 3.50 | 3.64 | 3.44 | 3.56 | 3.56 | 21,026,100 |
24 Oct 2022 | 3.50 | 3.60 | 3.47 | 3.51 | 3.51 | 21,632,900 |
21 Oct 2022 | 3.43 | 3.64 | 3.40 | 3.59 | 3.59 | 29,747,500 |
20 Oct 2022 | 3.43 | 3.51 | 3.38 | 3.40 | 3.40 | 27,123,400 |
19 Oct 2022 | 3.19 | 3.37 | 3.14 | 3.37 | 3.37 | 32,320,900 |
18 Oct 2022 | 3.18 | 3.23 | 3.03 | 3.12 | 3.12 | 18,015,000 |
17 Oct 2022 | 3.00 | 3.11 | 2.96 | 3.09 | 3.09 | 21,506,000 |
14 Oct 2022 | 2.92 | 3.00 | 2.87 | 2.91 | 2.91 | 15,467,700 |
13 Oct 2022 | 2.78 | 2.97 | 2.74 | 2.95 | 2.95 | 21,472,500 |
12 Oct 2022 | 2.89 | 2.94 | 2.80 | 2.86 | 2.86 | 16,576,100 |
11 Oct 2022 | 2.91 | 3.00 | 2.84 | 2.94 | 2.94 | 25,738,300 |
10 Oct 2022 | 3.05 | 3.10 | 2.95 | 3.00 | 3.00 | 21,226,200 |
07 Oct 2022 | 3.17 | 3.24 | 3.07 | 3.09 | 3.09 | 32,600,500 |
06 Oct 2022 | 3.09 | 3.23 | 3.05 | 3.20 | 3.20 | 61,510,800 |
05 Oct 2022 | 2.85 | 3.02 | 2.83 | 3.00 | 3.00 | 30,957,100 |
04 Oct 2022 | 2.78 | 2.91 | 2.73 | 2.90 | 2.90 | 34,383,100 |
03 Oct 2022 | 2.60 | 2.70 | 2.57 | 2.67 | 2.67 | 21,848,700 |
30 Sept 2022 | 2.50 | 2.58 | 2.45 | 2.47 | 2.47 | 22,374,800 |
29 Sept 2022 | 2.64 | 2.65 | 2.42 | 2.48 | 2.48 | 30,633,800 |
28 Sept 2022 | 2.54 | 2.73 | 2.48 | 2.73 | 2.73 | 33,291,300 |
27 Sept 2022 | 2.51 | 2.64 | 2.44 | 2.48 | 2.48 | 40,755,900 |
26 Sept 2022 | 2.36 | 2.44 | 2.34 | 2.39 | 2.39 | 32,295,600 |
23 Sept 2022 | 2.45 | 2.46 | 2.33 | 2.36 | 2.36 | 35,930,400 |
22 Sept 2022 | 2.71 | 2.76 | 2.55 | 2.55 | 2.55 | 33,495,800 |
21 Sept 2022 | 2.81 | 2.86 | 2.67 | 2.68 | 2.68 | 28,267,900 |
20 Sept 2022 | 2.91 | 2.91 | 2.70 | 2.73 | 2.73 | 43,667,500 |
19 Sept 2022 | 2.93 | 3.01 | 2.90 | 2.94 | 2.94 | 25,606,400 |
16 Sept 2022 | 3.22 | 3.22 | 3.00 | 3.03 | 3.03 | 33,333,300 |
15 Sept 2022 | 3.31 | 3.33 | 3.22 | 3.23 | 3.23 | 26,296,200 |
14 Sept 2022 | 3.58 | 3.61 | 3.33 | 3.41 | 3.41 | 43,797,300 |
13 Sept 2022 | 3.79 | 3.86 | 3.65 | 3.65 | 3.65 | 17,333,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |