Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 1.8630 | 1.8630 | 1.7570 | 1.7570 | 1.7570 | 2,878 |
07 Feb 2023 | 1.4848 | 1.6479 | 1.4848 | 1.4210 | 1.4210 | 10,166 |
06 Feb 2023 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
03 Feb 2023 | 1.3660 | 1.3660 | 1.3660 | 1.4210 | 1.4210 | 700 |
02 Feb 2023 | 1.2980 | 1.4250 | 1.2980 | 1.2980 | 1.2980 | 13,350 |
01 Feb 2023 | 1.3670 | 1.4350 | 1.3550 | 1.4350 | 1.4350 | 6,369 |
31 Jan 2023 | 1.8840 | 2.1620 | 1.7830 | 1.5370 | 1.5370 | 2,503 |
30 Jan 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
27 Jan 2023 | 2.0325 | 2.0325 | 2.0325 | 2.0325 | 2.0325 | - |
26 Jan 2023 | 2.0325 | 2.0325 | 2.0325 | 2.0325 | 2.0325 | - |
25 Jan 2023 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
24 Jan 2023 | 2.4370 | 2.6608 | 2.4370 | 2.1365 | 2.1365 | 1,480 |
23 Jan 2023 | 2.1820 | 2.1820 | 1.8800 | 1.9620 | 1.9620 | 8,585 |
20 Jan 2023 | 2.8950 | 2.8950 | 2.6590 | 2.4670 | 2.4670 | 2,308 |
19 Jan 2023 | 2.9725 | 2.9725 | 2.9725 | 2.9725 | 2.9725 | - |
18 Jan 2023 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
17 Jan 2023 | 2.7380 | 2.7380 | 2.3308 | 2.8090 | 2.8090 | 2,492 |
16 Jan 2023 | 2.4385 | 2.4385 | 2.4385 | 2.4385 | 2.4385 | - |
13 Jan 2023 | 2.4385 | 2.4385 | 2.4385 | 2.4385 | 2.4385 | - |
12 Jan 2023 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | - |
11 Jan 2023 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | - |
10 Jan 2023 | 2.2450 | 2.2450 | 2.0344 | 2.2160 | 2.2160 | 22,498 |
09 Jan 2023 | 2.3120 | 2.3120 | 2.3120 | 2.2160 | 2.2160 | 1,330 |
06 Jan 2023 | 2.0330 | 2.2760 | 1.9860 | 2.2760 | 2.2760 | 4,360 |
05 Jan 2023 | 1.8600 | 1.9030 | 1.6750 | 1.6535 | 1.6535 | 6,234 |
04 Jan 2023 | 2.0720 | 2.1020 | 2.0720 | 2.1020 | 2.1020 | 4,160 |
03 Jan 2023 | 3.4485 | 3.7086 | 3.4485 | 2.8840 | 2.8840 | 1,163 |
30 Dec 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
29 Dec 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
28 Dec 2022 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 1,045 |
23 Dec 2022 | 2.7165 | 2.7165 | 2.7165 | 2.7165 | 2.7165 | - |
22 Dec 2022 | 2.4210 | 2.4260 | 2.4210 | 2.7165 | 2.7165 | 1,729 |
21 Dec 2022 | 3.7865 | 3.7865 | 3.7865 | 3.7865 | 3.7865 | - |
20 Dec 2022 | 3.3086 | 3.3086 | 2.9613 | 3.7865 | 3.7865 | 4,279 |
19 Dec 2022 | 4.3185 | 4.3185 | 4.3185 | 4.3185 | 4.3185 | - |
16 Dec 2022 | 3.5985 | 3.5985 | 3.5985 | 3.5985 | 3.5985 | - |
15 Dec 2022 | 3.5985 | 3.5985 | 3.5985 | 3.5985 | 3.5985 | - |
14 Dec 2022 | 3.7180 | 3.7180 | 3.6340 | 3.6340 | 3.6340 | 2,211 |
13 Dec 2022 | 2.8360 | 2.8360 | 2.6156 | 3.4315 | 3.4315 | 9,270 |
12 Dec 2022 | 3.4765 | 3.4765 | 3.4765 | 3.4765 | 3.4765 | - |
09 Dec 2022 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | 1,200 |
08 Dec 2022 | 2.7955 | 2.7955 | 2.7955 | 2.7955 | 2.7955 | - |
07 Dec 2022 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
06 Dec 2022 | 23.0714 | 23.0714 | 12.2131 | 1.7360 | 1.7360 | 2,475 |
05 Dec 2022 | 1.8310 | 1.8550 | 1.7060 | 1.7360 | 1.7360 | 3,525 |
02 Dec 2022 | 6.5175 | 6.5800 | 6.5175 | 6.5800 | 6.5800 | 539 |
01 Dec 2022 | 6.9400 | 7.2200 | 6.7450 | 6.6050 | 6.6050 | 1,291 |
30 Nov 2022 | 26.4700 | 32.7800 | 26.4700 | 26.9100 | 26.9100 | 829 |
29 Nov 2022 | 43.7000 | 49.1608 | 43.7000 | 36.6150 | 36.6150 | 15 |
28 Nov 2022 | 44.5900 | 44.5900 | 44.5900 | 44.5900 | 44.5900 | 23 |
25 Nov 2022 | 48.8950 | 48.8950 | 48.8950 | 48.8950 | 48.8950 | - |
24 Nov 2022 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | - |
23 Nov 2022 | 44.2500 | 44.2500 | 44.2500 | 44.2500 | 44.2500 | - |
22 Nov 2022 | 51.1800 | 51.1800 | 27.7664 | 49.9400 | 49.9400 | 171 |
21 Nov 2022 | 47.6250 | 47.6250 | 47.6250 | 47.6250 | 47.6250 | - |
18 Nov 2022 | 37.2650 | 37.2650 | 37.2650 | 37.2650 | 37.2650 | - |
17 Nov 2022 | 35.0900 | 40.2800 | 35.0900 | 37.9000 | 37.9000 | 175 |
16 Nov 2022 | 31.0900 | 31.0900 | 31.0900 | 31.0900 | 31.0900 | 96 |
15 Nov 2022 | 79.7773 | 79.7773 | 63.1182 | 30.4000 | 30.4000 | 592 |
14 Nov 2022 | 29.9700 | 30.4000 | 26.7100 | 30.4000 | 30.4000 | 474 |
11 Nov 2022 | 66.2900 | 66.2900 | 66.2900 | 66.2900 | 66.2900 | - |
10 Nov 2022 | 89.5100 | 89.5100 | 63.8600 | 66.2900 | 66.2900 | 76 |
09 Nov 2022 | 62.4000 | 62.4000 | 62.4000 | 62.4000 | 62.4000 | - |
08 Nov 2022 | 69.6800 | 114.7968 | 69.6800 | 62.4000 | 62.4000 | 11 |
07 Nov 2022 | 51.4100 | 51.4100 | 50.2200 | 56.7700 | 56.7700 | 79 |
04 Nov 2022 | 49.4000 | 49.4000 | 47.8800 | 57.9800 | 57.9800 | 114 |
03 Nov 2022 | 118.7250 | 118.7250 | 118.7250 | 118.7250 | 118.7250 | - |
02 Nov 2022 | 122.9900 | 122.9900 | 122.9900 | 119.5850 | 119.5850 | 22 |
01 Nov 2022 | 119.3053 | 119.3053 | 112.0884 | 134.4550 | 134.4550 | 415 |
31 Oct 2022 | 133.6900 | 133.7800 | 133.6900 | 133.7800 | 133.7800 | 50 |
28 Oct 2022 | 121.8500 | 121.8500 | 121.7700 | 124.7400 | 124.7400 | 110 |
27 Oct 2022 | 82.2100 | 82.2100 | 82.2100 | 82.2100 | 82.2100 | 59 |
26 Oct 2022 | 91.2250 | 91.2250 | 91.2250 | 91.2250 | 91.2250 | - |
25 Oct 2022 | 93.8797 | 93.8797 | 89.8451 | 91.2250 | 91.2250 | 1,384 |
24 Oct 2022 | 138.7600 | 138.7600 | 138.7600 | 126.7050 | 126.7050 | 97 |
21 Oct 2022 | 96.6600 | 96.6600 | 96.6600 | 96.6600 | 96.6600 | - |
20 Oct 2022 | 92.8600 | 92.8600 | 91.9700 | 91.9700 | 91.9700 | 355 |
19 Oct 2022 | 82.9500 | 82.9500 | 82.9500 | 82.9500 | 82.9500 | - |
18 Oct 2022 | 68.9896 | 68.9896 | 68.3548 | 82.9500 | 82.9500 | 833 |
17 Oct 2022 | 76.9200 | 76.9200 | 76.9200 | 76.9200 | 76.9200 | - |
14 Oct 2022 | 68.0800 | 75.9300 | 67.8900 | 81.5850 | 81.5850 | 512 |
13 Oct 2022 | 62.9350 | 62.9350 | 62.9350 | 62.9350 | 62.9350 | - |
12 Oct 2022 | 57.8700 | 62.2700 | 57.8700 | 62.9350 | 62.9350 | 335 |
11 Oct 2022 | 41.7347 | 47.9013 | 41.7347 | 63.9250 | 63.9250 | 431 |
10 Oct 2022 | 65.6650 | 65.6650 | 65.6650 | 65.6650 | 65.6650 | - |
07 Oct 2022 | 52.6500 | 52.6500 | 52.6500 | 56.3400 | 56.3400 | 62 |
06 Oct 2022 | 32.1700 | 32.1700 | 32.1700 | 32.1700 | 32.1700 | - |
05 Oct 2022 | 32.1700 | 32.1700 | 32.1700 | 32.1700 | 32.1700 | - |
04 Oct 2022 | 30.6114 | 33.8856 | 30.6114 | 32.1700 | 32.1700 | 601 |
03 Oct 2022 | 37.4750 | 37.4750 | 37.4750 | 37.4750 | 37.4750 | - |
30 Sept 2022 | 38.1500 | 38.9200 | 37.1900 | 33.9700 | 33.9700 | 391 |
29 Sept 2022 | 32.8300 | 32.8300 | 32.8300 | 34.5400 | 34.5400 | 36 |
28 Sept 2022 | 28.9200 | 30.2000 | 28.3100 | 29.6550 | 29.6550 | 1,302 |
27 Sept 2022 | 23.0500 | 23.6747 | 23.0500 | 23.5475 | 23.5475 | 140 |
26 Sept 2022 | 22.4275 | 22.4275 | 22.4275 | 22.4275 | 22.4275 | - |
23 Sept 2022 | 26.0250 | 26.0250 | 26.0250 | 26.0250 | 26.0250 | - |
22 Sept 2022 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | - |
21 Sept 2022 | 22.4025 | 22.4025 | 22.4025 | 22.4025 | 22.4025 | - |
20 Sept 2022 | 19.8866 | 21.2789 | 19.8866 | 16.1025 | 16.1025 | 45 |
16 Sept 2022 | 20.3200 | 20.3200 | 20.3200 | 22.3025 | 22.3025 | 96 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |