Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 2.0500 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 11,519,500 |
07 Feb 2023 | 1.9100 | 2.0800 | 1.8800 | 2.0600 | 2.0600 | 12,541,800 |
06 Feb 2023 | 1.9300 | 1.9600 | 1.8600 | 1.8800 | 1.8800 | 7,895,000 |
03 Feb 2023 | 1.9900 | 2.0900 | 1.9300 | 1.9300 | 1.9300 | 9,882,800 |
02 Feb 2023 | 2.0000 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 10,124,700 |
01 Feb 2023 | 2.0000 | 2.0400 | 1.8400 | 1.9800 | 1.9800 | 10,928,100 |
31 Jan 2023 | 2.1300 | 2.1300 | 1.9700 | 1.9900 | 1.9900 | 8,134,200 |
30 Jan 2023 | 1.9700 | 2.1400 | 1.9200 | 2.0100 | 2.0100 | 14,019,100 |
27 Jan 2023 | 1.9200 | 2.0100 | 1.8900 | 1.9400 | 1.9400 | 6,208,100 |
26 Jan 2023 | 1.8900 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 6,376,900 |
25 Jan 2023 | 1.9100 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 7,708,500 |
24 Jan 2023 | 1.9000 | 1.9600 | 1.7800 | 1.9400 | 1.9400 | 11,216,000 |
23 Jan 2023 | 1.8500 | 1.9500 | 1.8200 | 1.9100 | 1.9100 | 7,494,700 |
20 Jan 2023 | 1.8900 | 1.9200 | 1.8100 | 1.8100 | 1.8100 | 8,167,500 |
19 Jan 2023 | 1.8800 | 1.9100 | 1.8100 | 1.8900 | 1.8900 | 7,720,900 |
18 Jan 2023 | 2.0900 | 2.1300 | 1.8800 | 1.9200 | 1.9200 | 11,762,600 |
17 Jan 2023 | 2.0600 | 2.0900 | 2.0100 | 2.0700 | 2.0700 | 5,266,900 |
13 Jan 2023 | 2.1400 | 2.1500 | 1.9700 | 2.0100 | 2.0100 | 13,481,900 |
12 Jan 2023 | 2.0400 | 2.1300 | 1.9900 | 2.1300 | 2.1300 | 9,121,800 |
11 Jan 2023 | 1.9000 | 2.0300 | 1.8900 | 2.0300 | 2.0300 | 6,787,200 |
10 Jan 2023 | 1.8600 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 5,300,900 |
09 Jan 2023 | 1.8500 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 8,268,200 |
06 Jan 2023 | 1.7600 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 6,518,300 |
05 Jan 2023 | 1.7400 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 5,692,600 |
04 Jan 2023 | 1.6200 | 1.7900 | 1.5600 | 1.7400 | 1.7400 | 11,968,400 |
03 Jan 2023 | 1.6800 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 11,565,800 |
30 Dec 2022 | 1.7200 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 10,779,600 |
29 Dec 2022 | 1.6800 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 12,542,400 |
28 Dec 2022 | 1.7200 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 12,253,800 |
27 Dec 2022 | 1.8500 | 1.8500 | 1.7100 | 1.7800 | 1.7800 | 10,115,400 |
23 Dec 2022 | 1.8500 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 8,541,100 |
22 Dec 2022 | 1.8500 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 17,533,300 |
21 Dec 2022 | 2.0100 | 2.0300 | 1.7800 | 1.8500 | 1.8500 | 16,096,500 |
20 Dec 2022 | 1.8100 | 1.9800 | 1.7600 | 1.9700 | 1.9700 | 17,413,600 |
19 Dec 2022 | 2.3500 | 2.3600 | 1.7700 | 1.8000 | 1.8000 | 43,681,000 |
16 Dec 2022 | 2.2900 | 2.4300 | 2.1100 | 2.4200 | 2.4200 | 47,991,600 |
15 Dec 2022 | 2.2800 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 8,166,600 |
14 Dec 2022 | 2.4000 | 2.4600 | 2.3100 | 2.3100 | 2.3100 | 9,902,900 |
13 Dec 2022 | 2.4000 | 2.4700 | 2.3500 | 2.4100 | 2.4100 | 10,703,200 |
12 Dec 2022 | 2.1800 | 2.3400 | 2.1500 | 2.2800 | 2.2800 | 12,574,400 |
09 Dec 2022 | 2.2100 | 2.2500 | 2.1300 | 2.1400 | 2.1400 | 10,083,100 |
08 Dec 2022 | 2.2900 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 8,452,900 |
07 Dec 2022 | 2.3000 | 2.3100 | 2.2100 | 2.2100 | 2.2100 | 7,213,900 |
06 Dec 2022 | 2.4300 | 2.4300 | 2.2500 | 2.2700 | 2.2700 | 12,780,600 |
05 Dec 2022 | 2.5200 | 2.6200 | 2.4000 | 2.4000 | 2.4000 | 9,796,400 |
02 Dec 2022 | 2.4800 | 2.5300 | 2.4400 | 2.5200 | 2.5200 | 6,341,300 |
01 Dec 2022 | 2.7000 | 2.7200 | 2.4700 | 2.4700 | 2.4700 | 9,978,400 |
30 Nov 2022 | 2.6100 | 2.6900 | 2.5300 | 2.6900 | 2.6900 | 7,333,100 |
29 Nov 2022 | 2.5700 | 2.6300 | 2.5400 | 2.6000 | 2.6000 | 6,846,300 |
28 Nov 2022 | 2.5600 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | 7,999,800 |
25 Nov 2022 | 2.6700 | 2.6900 | 2.6000 | 2.6200 | 2.6200 | 2,806,900 |
23 Nov 2022 | 2.7200 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 5,960,600 |
22 Nov 2022 | 2.7500 | 2.8400 | 2.6500 | 2.7400 | 2.7400 | 9,056,800 |
21 Nov 2022 | 2.6400 | 2.7500 | 2.5100 | 2.7100 | 2.7100 | 13,089,000 |
18 Nov 2022 | 2.7000 | 2.7200 | 2.5500 | 2.6900 | 2.6900 | 6,754,500 |
17 Nov 2022 | 2.6700 | 2.7100 | 2.6100 | 2.6700 | 2.6700 | 7,216,500 |
16 Nov 2022 | 2.8600 | 2.8900 | 2.6900 | 2.7200 | 2.7200 | 9,072,000 |
15 Nov 2022 | 2.8400 | 2.9300 | 2.7700 | 2.9200 | 2.9200 | 10,985,900 |
14 Nov 2022 | 2.9500 | 2.9700 | 2.7700 | 2.7700 | 2.7700 | 11,335,100 |
11 Nov 2022 | 2.8500 | 3.0900 | 2.8400 | 2.9600 | 2.9600 | 14,893,800 |
10 Nov 2022 | 2.8000 | 2.8200 | 2.6000 | 2.8100 | 2.8100 | 10,830,800 |
09 Nov 2022 | 2.8900 | 2.9000 | 2.5800 | 2.6100 | 2.6100 | 13,912,700 |
08 Nov 2022 | 3.0400 | 3.0600 | 2.8900 | 2.9400 | 2.9400 | 8,297,700 |
07 Nov 2022 | 3.0100 | 3.1400 | 2.9900 | 3.0500 | 3.0500 | 12,851,600 |
04 Nov 2022 | 3.0000 | 3.0400 | 2.8400 | 2.9900 | 2.9900 | 14,977,200 |
03 Nov 2022 | 2.7500 | 3.0600 | 2.7300 | 3.0300 | 3.0300 | 18,329,600 |
02 Nov 2022 | 2.7600 | 2.9000 | 2.6500 | 2.7200 | 2.7200 | 12,246,800 |
01 Nov 2022 | 2.7300 | 2.8300 | 2.6500 | 2.7400 | 2.7400 | 9,240,800 |
31 Oct 2022 | 2.5900 | 2.7100 | 2.5600 | 2.7000 | 2.7000 | 13,529,300 |
28 Oct 2022 | 2.6000 | 2.6100 | 2.4600 | 2.5900 | 2.5900 | 8,525,200 |
27 Oct 2022 | 2.6700 | 2.7200 | 2.5500 | 2.5600 | 2.5600 | 7,753,400 |
26 Oct 2022 | 2.6600 | 2.7400 | 2.5800 | 2.6300 | 2.6300 | 9,987,200 |
25 Oct 2022 | 2.5100 | 2.6800 | 2.4800 | 2.6100 | 2.6100 | 10,507,200 |
24 Oct 2022 | 2.6900 | 2.7000 | 2.4700 | 2.4700 | 2.4700 | 13,415,300 |
21 Oct 2022 | 2.6600 | 2.7100 | 2.6100 | 2.7100 | 2.7100 | 7,285,900 |
20 Oct 2022 | 2.7400 | 2.7700 | 2.6300 | 2.6400 | 2.6400 | 8,557,000 |
19 Oct 2022 | 2.7200 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 7,544,200 |
18 Oct 2022 | 2.7500 | 2.8000 | 2.5600 | 2.7200 | 2.7200 | 11,766,600 |
17 Oct 2022 | 2.6500 | 2.7700 | 2.6300 | 2.7000 | 2.7000 | 11,284,300 |
14 Oct 2022 | 2.7100 | 2.7400 | 2.5300 | 2.5600 | 2.5600 | 11,006,900 |
13 Oct 2022 | 2.4500 | 2.7700 | 2.4300 | 2.7700 | 2.7700 | 12,898,000 |
12 Oct 2022 | 2.5200 | 2.5800 | 2.3800 | 2.5400 | 2.5400 | 10,409,700 |
11 Oct 2022 | 2.5200 | 2.6200 | 2.4600 | 2.5300 | 2.5300 | 10,409,500 |
10 Oct 2022 | 2.7200 | 2.7600 | 2.5300 | 2.5500 | 2.5500 | 10,104,000 |
07 Oct 2022 | 2.6800 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 10,816,200 |
06 Oct 2022 | 2.6900 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | 7,810,000 |
05 Oct 2022 | 2.7400 | 2.7600 | 2.5500 | 2.7300 | 2.7300 | 11,788,100 |
04 Oct 2022 | 2.7700 | 2.7900 | 2.6200 | 2.7400 | 2.7400 | 15,199,700 |
03 Oct 2022 | 2.5400 | 2.6600 | 2.5100 | 2.6200 | 2.6200 | 17,691,200 |
30 Sept 2022 | 2.3500 | 2.5500 | 2.3000 | 2.3900 | 2.3900 | 14,150,500 |
29 Sept 2022 | 2.4900 | 2.5000 | 2.2700 | 2.3200 | 2.3200 | 16,910,800 |
28 Sept 2022 | 2.3600 | 2.5500 | 2.3300 | 2.5100 | 2.5100 | 16,857,200 |
27 Sept 2022 | 2.3900 | 2.4500 | 2.2600 | 2.4000 | 2.4000 | 15,684,300 |
26 Sept 2022 | 2.1200 | 2.4200 | 2.0600 | 2.3600 | 2.3600 | 25,793,300 |
23 Sept 2022 | 2.6800 | 2.7200 | 1.5400 | 2.3400 | 2.3400 | 77,592,000 |
22 Sept 2022 | 3.1200 | 3.1600 | 2.7600 | 2.7700 | 2.7700 | 27,807,900 |
21 Sept 2022 | 2.7600 | 3.3300 | 2.7500 | 3.1100 | 3.1100 | 47,572,900 |
20 Sept 2022 | 3.6400 | 3.7000 | 2.8500 | 2.9700 | 2.9700 | 71,567,400 |
19 Sept 2022 | 3.8500 | 3.9700 | 3.7500 | 3.9000 | 3.9000 | 12,547,300 |
16 Sept 2022 | 3.9100 | 3.9600 | 3.7500 | 3.9500 | 3.9500 | 33,591,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |