Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | 21,018 |
01 Feb 2023 | 5.16 | 5.30 | 5.01 | 5.21 | 5.21 | 71,800 |
31 Jan 2023 | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | 31,000 |
30 Jan 2023 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | 45,100 |
27 Jan 2023 | 5.06 | 5.15 | 5.06 | 5.11 | 5.11 | 39,700 |
26 Jan 2023 | 5.12 | 5.12 | 5.01 | 5.07 | 5.07 | 45,800 |
25 Jan 2023 | 5.14 | 5.19 | 5.09 | 5.16 | 5.16 | 52,100 |
24 Jan 2023 | 5.08 | 5.10 | 5.02 | 5.06 | 5.06 | 27,300 |
23 Jan 2023 | 5.00 | 5.09 | 4.91 | 5.08 | 5.08 | 201,300 |
20 Jan 2023 | 4.96 | 5.05 | 4.96 | 5.04 | 5.04 | 1,193,000 |
19 Jan 2023 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | 735,400 |
18 Jan 2023 | 5.02 | 5.02 | 4.93 | 4.95 | 4.95 | 202,400 |
17 Jan 2023 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 61,700 |
13 Jan 2023 | 4.88 | 4.91 | 4.86 | 4.91 | 4.91 | 23,300 |
12 Jan 2023 | 4.82 | 4.96 | 4.78 | 4.89 | 4.89 | 181,200 |
11 Jan 2023 | 4.54 | 4.75 | 4.54 | 4.74 | 4.74 | 206,000 |
10 Jan 2023 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | 113,500 |
09 Jan 2023 | 4.58 | 4.68 | 4.58 | 4.62 | 4.62 | 72,000 |
06 Jan 2023 | 4.45 | 4.58 | 4.43 | 4.58 | 4.58 | 45,100 |
05 Jan 2023 | 4.35 | 4.39 | 4.31 | 4.37 | 4.37 | 327,600 |
04 Jan 2023 | 4.35 | 4.50 | 4.35 | 4.41 | 4.41 | 144,200 |
03 Jan 2023 | 4.39 | 4.46 | 4.36 | 4.43 | 4.43 | 67,100 |
30 Dec 2022 | 4.35 | 4.49 | 4.35 | 4.39 | 4.39 | 91,600 |
29 Dec 2022 | 4.41 | 4.49 | 4.31 | 4.47 | 4.47 | 143,000 |
28 Dec 2022 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | 118,400 |
27 Dec 2022 | 4.41 | 4.49 | 4.35 | 4.38 | 4.38 | 72,600 |
23 Dec 2022 | 4.31 | 4.50 | 4.31 | 4.45 | 4.45 | 130,200 |
22 Dec 2022 | 4.43 | 4.52 | 4.33 | 4.39 | 4.39 | 74,500 |
21 Dec 2022 | 4.52 | 4.52 | 4.45 | 4.52 | 4.52 | 115,200 |
20 Dec 2022 | 4.55 | 4.59 | 4.51 | 4.53 | 4.53 | 92,700 |
19 Dec 2022 | 4.43 | 4.68 | 4.43 | 4.51 | 4.51 | 123,800 |
16 Dec 2022 | 4.43 | 4.64 | 4.43 | 4.57 | 4.57 | 69,800 |
15 Dec 2022 | 4.60 | 4.71 | 4.58 | 4.61 | 4.61 | 40,800 |
14 Dec 2022 | 4.77 | 4.94 | 4.71 | 4.80 | 4.80 | 33,000 |
13 Dec 2022 | 4.82 | 4.87 | 4.73 | 4.79 | 4.79 | 36,300 |
12 Dec 2022 | 4.83 | 4.83 | 4.67 | 4.74 | 4.74 | 47,800 |
09 Dec 2022 | 4.72 | 4.77 | 4.70 | 4.75 | 4.75 | 53,200 |
08 Dec 2022 | 4.72 | 4.72 | 4.58 | 4.66 | 4.66 | 75,800 |
07 Dec 2022 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | 39,200 |
06 Dec 2022 | 4.57 | 4.71 | 4.57 | 4.64 | 4.64 | 53,100 |
05 Dec 2022 | 4.58 | 4.87 | 4.58 | 4.72 | 4.72 | 29,600 |
02 Dec 2022 | 4.80 | 4.85 | 4.66 | 4.85 | 4.85 | 43,500 |
01 Dec 2022 | 5.10 | 5.10 | 4.86 | 4.90 | 4.90 | 29,000 |
30 Nov 2022 | 4.75 | 4.85 | 4.69 | 4.85 | 4.85 | 154,500 |
29 Nov 2022 | 4.73 | 4.88 | 4.71 | 4.74 | 4.74 | 86,100 |
28 Nov 2022 | 4.74 | 5.04 | 4.74 | 4.90 | 4.90 | 82,400 |
25 Nov 2022 | 4.89 | 5.12 | 4.83 | 4.97 | 4.97 | 43,500 |
23 Nov 2022 | 4.71 | 5.00 | 4.71 | 4.95 | 4.95 | 36,000 |
22 Nov 2022 | 4.94 | 4.94 | 4.82 | 4.93 | 4.93 | 56,700 |
21 Nov 2022 | 4.98 | 4.98 | 4.79 | 4.81 | 4.81 | 41,800 |
18 Nov 2022 | 5.02 | 5.02 | 4.75 | 4.84 | 4.84 | 49,000 |
17 Nov 2022 | 4.99 | 4.99 | 4.69 | 4.94 | 4.94 | 202,900 |
16 Nov 2022 | 5.14 | 5.14 | 4.83 | 4.97 | 4.97 | 63,500 |
15 Nov 2022 | 4.76 | 4.97 | 4.76 | 4.95 | 4.95 | 108,100 |
14 Nov 2022 | 4.75 | 4.86 | 4.75 | 4.83 | 4.83 | 50,300 |
11 Nov 2022 | 4.88 | 5.00 | 4.82 | 4.99 | 4.99 | 102,100 |
10 Nov 2022 | 4.71 | 4.78 | 4.50 | 4.72 | 4.72 | 624,000 |
09 Nov 2022 | 4.49 | 4.49 | 4.38 | 4.43 | 4.43 | 199,500 |
08 Nov 2022 | 4.35 | 4.46 | 4.33 | 4.40 | 4.40 | 554,300 |
07 Nov 2022 | 4.20 | 4.41 | 4.20 | 4.29 | 4.29 | 277,500 |
04 Nov 2022 | 4.15 | 4.22 | 4.05 | 4.20 | 4.20 | 175,700 |
03 Nov 2022 | 4.04 | 4.21 | 4.03 | 4.07 | 4.07 | 152,400 |
02 Nov 2022 | 4.21 | 4.27 | 4.11 | 4.12 | 4.12 | 224,200 |
01 Nov 2022 | 4.26 | 4.26 | 4.12 | 4.17 | 4.17 | 218,600 |
31 Oct 2022 | 4.00 | 4.22 | 4.00 | 4.10 | 4.10 | 161,600 |
28 Oct 2022 | 4.03 | 4.22 | 4.03 | 4.22 | 4.22 | 174,100 |
27 Oct 2022 | 4.20 | 4.23 | 4.12 | 4.12 | 4.12 | 301,500 |
26 Oct 2022 | 4.22 | 4.35 | 4.16 | 4.20 | 4.20 | 242,800 |
25 Oct 2022 | 4.22 | 4.31 | 4.18 | 4.29 | 4.29 | 317,600 |
24 Oct 2022 | 4.02 | 4.16 | 4.02 | 4.15 | 4.15 | 287,900 |
21 Oct 2022 | 3.91 | 4.09 | 3.88 | 4.05 | 4.05 | 128,500 |
20 Oct 2022 | 3.85 | 4.04 | 3.85 | 3.95 | 3.95 | 213,800 |
19 Oct 2022 | 3.92 | 4.04 | 3.92 | 3.98 | 3.98 | 77,300 |
18 Oct 2022 | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | 252,100 |
17 Oct 2022 | 4.07 | 4.13 | 4.00 | 4.08 | 4.08 | 291,900 |
14 Oct 2022 | 4.06 | 4.08 | 3.98 | 3.98 | 3.98 | 115,800 |
13 Oct 2022 | 4.02 | 4.20 | 3.98 | 4.13 | 4.13 | 212,900 |
12 Oct 2022 | 4.04 | 4.16 | 4.00 | 4.02 | 4.02 | 257,500 |
11 Oct 2022 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | 178,000 |
10 Oct 2022 | 4.31 | 4.57 | 4.24 | 4.35 | 4.35 | 210,600 |
07 Oct 2022 | 4.31 | 4.48 | 4.31 | 4.36 | 4.36 | 88,000 |
06 Oct 2022 | 4.49 | 4.52 | 4.36 | 4.49 | 4.49 | 93,100 |
05 Oct 2022 | 4.39 | 4.48 | 4.29 | 4.39 | 4.39 | 137,900 |
04 Oct 2022 | 4.37 | 4.44 | 4.37 | 4.43 | 4.43 | 600,600 |
03 Oct 2022 | 4.39 | 4.42 | 4.25 | 4.33 | 4.33 | 240,600 |
30 Sept 2022 | 4.07 | 4.25 | 4.07 | 4.09 | 4.09 | 215,800 |
29 Sept 2022 | 4.21 | 4.23 | 4.11 | 4.15 | 4.15 | 222,000 |
28 Sept 2022 | 4.24 | 4.32 | 4.20 | 4.32 | 4.32 | 484,700 |
27 Sept 2022 | 4.21 | 4.29 | 4.15 | 4.22 | 4.22 | 782,300 |
26 Sept 2022 | 4.29 | 4.43 | 4.28 | 4.30 | 4.30 | 313,200 |
23 Sept 2022 | 4.44 | 4.45 | 4.34 | 4.45 | 4.45 | 244,400 |
22 Sept 2022 | 4.41 | 4.59 | 4.41 | 4.52 | 4.52 | 122,300 |
21 Sept 2022 | 4.55 | 4.68 | 4.47 | 4.59 | 4.59 | 60,200 |
20 Sept 2022 | 4.47 | 4.64 | 4.47 | 4.57 | 4.57 | 316,500 |
19 Sept 2022 | 4.46 | 4.59 | 4.37 | 4.57 | 4.57 | 154,000 |
16 Sept 2022 | 4.48 | 4.60 | 4.46 | 4.50 | 4.50 | 141,300 |
15 Sept 2022 | 4.64 | 4.65 | 4.47 | 4.51 | 4.51 | 114,000 |
14 Sept 2022 | 4.42 | 4.70 | 4.42 | 4.59 | 4.59 | 132,200 |
13 Sept 2022 | 4.67 | 4.73 | 4.49 | 4.49 | 4.49 | 143,200 |
12 Sept 2022 | 4.64 | 4.71 | 4.64 | 4.67 | 4.67 | 163,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |