Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 3.5000 | 3.5800 | 3.3400 | 3.5500 | 3.5500 | 17,700 |
02 Feb 2023 | 3.3000 | 3.4100 | 3.0220 | 3.4000 | 3.4000 | 47,200 |
01 Feb 2023 | 3.1000 | 3.1000 | 2.9310 | 3.0200 | 3.0200 | 7,000 |
31 Jan 2023 | 2.9000 | 3.1000 | 2.7400 | 3.0850 | 3.0850 | 17,800 |
30 Jan 2023 | 3.0000 | 3.2700 | 2.6100 | 2.6600 | 2.6600 | 19,400 |
27 Jan 2023 | 2.7000 | 2.8500 | 2.7000 | 2.8200 | 2.8200 | 10,700 |
26 Jan 2023 | 2.8300 | 2.8300 | 2.5710 | 2.6520 | 2.6520 | 10,700 |
25 Jan 2023 | 2.5400 | 2.9300 | 2.5400 | 2.9300 | 2.9300 | 6,500 |
24 Jan 2023 | 2.3900 | 2.6600 | 2.3900 | 2.6600 | 2.6600 | 10,800 |
23 Jan 2023 | 2.7100 | 2.7100 | 2.4700 | 2.6600 | 2.6600 | 21,800 |
20 Jan 2023 | 2.9300 | 2.9300 | 2.7390 | 2.7500 | 2.7500 | 3,500 |
19 Jan 2023 | 2.7300 | 2.9300 | 2.6700 | 2.8700 | 2.8700 | 26,600 |
18 Jan 2023 | 2.6700 | 2.9400 | 2.5700 | 2.6600 | 2.6600 | 77,000 |
17 Jan 2023 | 2.4400 | 2.6500 | 2.2890 | 2.6100 | 2.6100 | 33,100 |
13 Jan 2023 | 2.3640 | 2.4400 | 2.2500 | 2.2500 | 2.2500 | 16,400 |
12 Jan 2023 | 2.1140 | 2.3780 | 2.0500 | 2.3500 | 2.3500 | 13,100 |
11 Jan 2023 | 2.0320 | 2.2500 | 1.9310 | 2.2000 | 2.2000 | 7,400 |
10 Jan 2023 | 1.8500 | 2.0400 | 1.8500 | 2.0000 | 2.0000 | 15,700 |
09 Jan 2023 | 1.7480 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 24,600 |
06 Jan 2023 | 1.7080 | 1.7080 | 1.7050 | 1.7070 | 1.7070 | 2,300 |
05 Jan 2023 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 5,800 |
04 Jan 2023 | 1.7550 | 1.7550 | 1.6600 | 1.6600 | 1.6600 | 2,800 |
03 Jan 2023 | 1.6600 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 10,200 |
30 Dec 2022 | 1.6800 | 1.7200 | 1.5400 | 1.5960 | 1.5960 | 11,500 |
29 Dec 2022 | 1.4630 | 1.6800 | 1.3400 | 1.5000 | 1.5000 | 8,200 |
28 Dec 2022 | 1.4300 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 10,800 |
27 Dec 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 6,200 |
23 Dec 2022 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 1,500 |
22 Dec 2022 | 1.3000 | 1.3750 | 1.3000 | 1.3750 | 1.3750 | 3,700 |
21 Dec 2022 | 1.3600 | 1.4400 | 1.3600 | 1.4020 | 1.4020 | 3,600 |
20 Dec 2022 | 1.3200 | 1.4200 | 1.2800 | 1.2800 | 1.2800 | 65,300 |
19 Dec 2022 | 1.4200 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 44,200 |
16 Dec 2022 | 1.5500 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 3,900 |
15 Dec 2022 | 1.4260 | 1.6060 | 1.4260 | 1.5000 | 1.5000 | 1,800 |
14 Dec 2022 | 1.5800 | 1.6250 | 1.4550 | 1.5500 | 1.5500 | 45,600 |
13 Dec 2022 | 1.7300 | 1.7300 | 1.5800 | 1.6350 | 1.6350 | 12,700 |
12 Dec 2022 | 1.7300 | 1.7300 | 1.6000 | 1.6250 | 1.6250 | 900 |
09 Dec 2022 | 1.6970 | 1.6970 | 1.6000 | 1.6400 | 1.6400 | 3,500 |
08 Dec 2022 | 1.6500 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 3,300 |
07 Dec 2022 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 400 |
06 Dec 2022 | 1.6900 | 1.7200 | 1.6000 | 1.6400 | 1.6400 | 7,700 |
05 Dec 2022 | 1.8300 | 1.8800 | 1.6500 | 1.7200 | 1.7200 | 8,800 |
02 Dec 2022 | 1.8100 | 2.1000 | 1.7500 | 1.8400 | 1.8400 | 7,200 |
01 Dec 2022 | 1.7900 | 2.0000 | 1.7600 | 1.9000 | 1.9000 | 71,100 |
30 Nov 2022 | 1.7500 | 1.7500 | 1.7450 | 1.7500 | 1.7500 | 72,000 |
29 Nov 2022 | 1.6200 | 1.7990 | 1.6200 | 1.7300 | 1.7300 | 3,100 |
28 Nov 2022 | 1.6520 | 1.8100 | 1.6520 | 1.7400 | 1.7400 | 14,800 |
25 Nov 2022 | 1.7500 | 1.7500 | 1.7430 | 1.7500 | 1.7500 | 1,700 |
23 Nov 2022 | 1.6600 | 1.8500 | 1.6500 | 1.7020 | 1.7020 | 110,700 |
22 Nov 2022 | 1.6000 | 1.6800 | 1.4900 | 1.6150 | 1.6150 | 19,000 |
21 Nov 2022 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 16,800 |
18 Nov 2022 | 1.6500 | 1.7000 | 1.5510 | 1.5700 | 1.5700 | 24,600 |
17 Nov 2022 | 1.6800 | 1.7600 | 1.6400 | 1.6450 | 1.6450 | 25,500 |
16 Nov 2022 | 1.6500 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 8,200 |
15 Nov 2022 | 1.6100 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 2,800 |
14 Nov 2022 | 1.5350 | 1.7070 | 1.5350 | 1.6600 | 1.6600 | 600 |
11 Nov 2022 | 1.6800 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 3,900 |
10 Nov 2022 | 1.7250 | 1.7250 | 1.5800 | 1.6300 | 1.6300 | 20,600 |
09 Nov 2022 | 1.5000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 10,200 |
08 Nov 2022 | 1.5100 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 9,700 |
07 Nov 2022 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 1,000 |
04 Nov 2022 | 1.5100 | 1.5140 | 1.3900 | 1.4960 | 1.4960 | 13,900 |
03 Nov 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 156,900 |
02 Nov 2022 | 1.4900 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 15,300 |
01 Nov 2022 | 1.4250 | 1.4660 | 1.4000 | 1.4500 | 1.4500 | 18,300 |
31 Oct 2022 | 1.3500 | 1.4700 | 1.3000 | 1.3600 | 1.3600 | 305,700 |
28 Oct 2022 | 1.2800 | 1.3100 | 1.2800 | 1.3080 | 1.3080 | 1,900 |
27 Oct 2022 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 1,300 |
26 Oct 2022 | 1.3000 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 31,700 |
25 Oct 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2950 | 1.2950 | 3,000 |
24 Oct 2022 | 1.5300 | 1.5300 | 1.2500 | 1.3000 | 1.3000 | 24,100 |
21 Oct 2022 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 3,200 |
20 Oct 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 12,300 |
19 Oct 2022 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 4,700 |
18 Oct 2022 | 1.3290 | 1.4200 | 1.3290 | 1.4200 | 1.4200 | 10,800 |
17 Oct 2022 | 1.3300 | 1.3300 | 1.2680 | 1.3030 | 1.3030 | 5,900 |
14 Oct 2022 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 13,400 |
13 Oct 2022 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 6,500 |
12 Oct 2022 | 1.3590 | 1.3590 | 1.3100 | 1.3200 | 1.3200 | 5,600 |
11 Oct 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 12,100 |
10 Oct 2022 | 1.5600 | 1.5600 | 1.3800 | 1.4100 | 1.4100 | 3,300 |
07 Oct 2022 | 1.5280 | 1.5280 | 1.4400 | 1.4500 | 1.4500 | 19,100 |
06 Oct 2022 | 1.6150 | 1.6150 | 1.5200 | 1.5300 | 1.5300 | 4,400 |
05 Oct 2022 | 1.5500 | 1.6330 | 1.5500 | 1.5500 | 1.5500 | 13,100 |
04 Oct 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
03 Oct 2022 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 2,700 |
30 Sept 2022 | 1.6000 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 16,800 |
29 Sept 2022 | 1.6300 | 1.6760 | 1.5800 | 1.6000 | 1.6000 | 16,700 |
28 Sept 2022 | 1.6950 | 1.7500 | 1.5800 | 1.6600 | 1.6600 | 8,600 |
27 Sept 2022 | 1.6600 | 1.6600 | 1.5200 | 1.5600 | 1.5600 | 3,800 |
26 Sept 2022 | 1.6550 | 1.6550 | 1.5110 | 1.5300 | 1.5300 | 4,800 |
23 Sept 2022 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 1,500 |
22 Sept 2022 | 1.6100 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 15,000 |
21 Sept 2022 | 1.6500 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 14,800 |
20 Sept 2022 | 1.6200 | 1.6360 | 1.6000 | 1.6000 | 1.6000 | 7,000 |
19 Sept 2022 | 1.6770 | 1.6910 | 1.6000 | 1.6070 | 1.6070 | 10,500 |
16 Sept 2022 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 48,700 |
15 Sept 2022 | 1.7290 | 1.7500 | 1.6800 | 1.6880 | 1.6880 | 16,900 |
14 Sept 2022 | 1.8030 | 1.8030 | 1.7100 | 1.7100 | 1.7100 | 3,700 |
13 Sept 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 6,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |