Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 5.44 | 5.96 | 5.44 | 5.81 | 5.81 | 1,570,400 |
01 Feb 2023 | 5.28 | 5.35 | 5.05 | 5.30 | 5.30 | 1,030,000 |
31 Jan 2023 | 4.92 | 5.33 | 4.90 | 5.21 | 5.21 | 830,700 |
30 Jan 2023 | 5.20 | 5.21 | 4.85 | 4.87 | 4.87 | 871,200 |
27 Jan 2023 | 5.21 | 5.40 | 5.18 | 5.27 | 5.27 | 633,600 |
26 Jan 2023 | 5.24 | 5.33 | 5.12 | 5.30 | 5.30 | 623,800 |
25 Jan 2023 | 5.09 | 5.20 | 4.88 | 5.19 | 5.19 | 1,012,000 |
24 Jan 2023 | 5.44 | 5.44 | 5.16 | 5.23 | 5.23 | 958,400 |
23 Jan 2023 | 5.50 | 5.65 | 5.15 | 5.48 | 5.48 | 6,242,000 |
20 Jan 2023 | 4.76 | 4.97 | 4.71 | 4.92 | 4.92 | 882,000 |
19 Jan 2023 | 5.28 | 5.34 | 4.75 | 4.78 | 4.78 | 1,262,500 |
18 Jan 2023 | 5.51 | 5.74 | 5.22 | 5.35 | 5.35 | 2,179,500 |
17 Jan 2023 | 5.17 | 5.43 | 5.06 | 5.35 | 5.35 | 1,449,100 |
13 Jan 2023 | 4.81 | 5.03 | 4.77 | 5.02 | 5.02 | 1,041,600 |
12 Jan 2023 | 4.65 | 4.90 | 4.52 | 4.88 | 4.88 | 901,000 |
11 Jan 2023 | 4.45 | 4.75 | 4.39 | 4.62 | 4.62 | 1,246,200 |
10 Jan 2023 | 4.21 | 4.42 | 4.16 | 4.41 | 4.41 | 1,092,200 |
09 Jan 2023 | 3.97 | 4.30 | 3.93 | 4.11 | 4.11 | 1,373,900 |
06 Jan 2023 | 3.52 | 3.82 | 3.51 | 3.81 | 3.81 | 708,100 |
05 Jan 2023 | 3.76 | 3.77 | 3.51 | 3.52 | 3.52 | 543,400 |
04 Jan 2023 | 3.61 | 3.84 | 3.53 | 3.80 | 3.80 | 498,000 |
03 Jan 2023 | 3.67 | 3.78 | 3.53 | 3.60 | 3.60 | 592,700 |
30 Dec 2022 | 3.52 | 3.70 | 3.45 | 3.64 | 3.64 | 771,100 |
29 Dec 2022 | 3.37 | 3.60 | 3.29 | 3.60 | 3.60 | 1,047,100 |
28 Dec 2022 | 3.30 | 3.48 | 3.27 | 3.34 | 3.34 | 733,900 |
27 Dec 2022 | 3.62 | 3.62 | 3.28 | 3.32 | 3.32 | 1,204,400 |
23 Dec 2022 | 3.65 | 3.71 | 3.55 | 3.65 | 3.65 | 583,000 |
22 Dec 2022 | 3.80 | 3.80 | 3.56 | 3.69 | 3.69 | 784,100 |
21 Dec 2022 | 3.81 | 3.91 | 3.75 | 3.79 | 3.79 | 563,800 |
20 Dec 2022 | 3.90 | 3.95 | 3.75 | 3.79 | 3.79 | 599,400 |
19 Dec 2022 | 4.16 | 4.17 | 3.89 | 3.91 | 3.91 | 618,600 |
16 Dec 2022 | 4.06 | 4.40 | 4.02 | 4.21 | 4.21 | 1,790,400 |
15 Dec 2022 | 4.05 | 4.17 | 4.00 | 4.06 | 4.06 | 549,400 |
14 Dec 2022 | 3.91 | 4.21 | 3.91 | 4.13 | 4.13 | 864,400 |
13 Dec 2022 | 4.15 | 4.30 | 3.91 | 3.95 | 3.95 | 857,600 |
12 Dec 2022 | 3.95 | 4.00 | 3.88 | 3.97 | 3.97 | 508,300 |
09 Dec 2022 | 4.05 | 4.09 | 3.90 | 3.94 | 3.94 | 643,600 |
08 Dec 2022 | 4.12 | 4.28 | 4.08 | 4.11 | 4.11 | 428,400 |
07 Dec 2022 | 4.15 | 4.27 | 4.08 | 4.11 | 4.11 | 669,800 |
06 Dec 2022 | 4.29 | 4.31 | 4.14 | 4.20 | 4.20 | 596,600 |
05 Dec 2022 | 4.45 | 4.52 | 4.26 | 4.30 | 4.30 | 778,600 |
02 Dec 2022 | 4.25 | 4.59 | 4.18 | 4.52 | 4.52 | 790,800 |
01 Dec 2022 | 4.24 | 4.50 | 4.04 | 4.30 | 4.30 | 922,300 |
30 Nov 2022 | 4.02 | 4.20 | 3.88 | 4.17 | 4.17 | 1,235,600 |
29 Nov 2022 | 4.02 | 4.10 | 3.86 | 4.04 | 4.04 | 923,800 |
28 Nov 2022 | 4.41 | 4.43 | 4.01 | 4.01 | 4.01 | 711,100 |
25 Nov 2022 | 4.37 | 4.48 | 4.26 | 4.46 | 4.46 | 352,100 |
23 Nov 2022 | 4.40 | 4.67 | 4.40 | 4.41 | 4.41 | 679,100 |
22 Nov 2022 | 4.50 | 4.50 | 4.24 | 4.35 | 4.35 | 903,100 |
21 Nov 2022 | 4.56 | 4.62 | 4.39 | 4.46 | 4.46 | 547,300 |
18 Nov 2022 | 4.64 | 4.77 | 4.56 | 4.62 | 4.62 | 538,300 |
17 Nov 2022 | 4.50 | 4.55 | 4.39 | 4.52 | 4.52 | 613,900 |
16 Nov 2022 | 4.72 | 4.73 | 4.56 | 4.58 | 4.58 | 402,200 |
15 Nov 2022 | 4.75 | 4.98 | 4.72 | 4.76 | 4.76 | 652,100 |
14 Nov 2022 | 4.91 | 4.92 | 4.56 | 4.59 | 4.59 | 1,042,100 |
11 Nov 2022 | 4.53 | 5.19 | 4.36 | 5.01 | 5.01 | 1,469,700 |
10 Nov 2022 | 4.66 | 4.66 | 4.35 | 4.49 | 4.49 | 1,139,000 |
09 Nov 2022 | 4.63 | 4.67 | 4.22 | 4.25 | 4.25 | 950,300 |
08 Nov 2022 | 4.80 | 4.89 | 4.60 | 4.73 | 4.73 | 573,800 |
07 Nov 2022 | 5.04 | 5.07 | 4.77 | 4.79 | 4.79 | 736,700 |
04 Nov 2022 | 5.01 | 5.07 | 4.80 | 4.99 | 4.99 | 570,800 |
03 Nov 2022 | 4.75 | 5.01 | 4.75 | 4.90 | 4.90 | 516,700 |
02 Nov 2022 | 5.12 | 5.22 | 4.88 | 4.88 | 4.88 | 646,400 |
01 Nov 2022 | 5.06 | 5.28 | 5.06 | 5.16 | 5.16 | 471,000 |
31 Oct 2022 | 5.03 | 5.16 | 4.98 | 5.00 | 5.00 | 451,300 |
28 Oct 2022 | 4.85 | 5.14 | 4.79 | 5.10 | 5.10 | 656,100 |
27 Oct 2022 | 5.08 | 5.18 | 4.88 | 4.90 | 4.90 | 463,200 |
26 Oct 2022 | 4.98 | 5.19 | 4.89 | 5.01 | 5.01 | 643,000 |
25 Oct 2022 | 4.90 | 5.09 | 4.90 | 4.98 | 4.98 | 681,100 |
24 Oct 2022 | 4.90 | 4.91 | 4.75 | 4.85 | 4.85 | 427,200 |
21 Oct 2022 | 5.07 | 5.09 | 4.87 | 4.90 | 4.90 | 655,600 |
20 Oct 2022 | 4.95 | 5.21 | 4.95 | 5.11 | 5.11 | 537,800 |
19 Oct 2022 | 5.04 | 5.04 | 4.84 | 4.93 | 4.93 | 577,600 |
18 Oct 2022 | 5.30 | 5.39 | 5.04 | 5.12 | 5.12 | 485,600 |
17 Oct 2022 | 5.00 | 5.15 | 4.95 | 5.11 | 5.11 | 696,000 |
14 Oct 2022 | 5.19 | 5.30 | 4.83 | 4.83 | 4.83 | 713,100 |
13 Oct 2022 | 4.84 | 5.22 | 4.79 | 5.17 | 5.17 | 550,200 |
12 Oct 2022 | 5.05 | 5.20 | 4.95 | 5.08 | 5.08 | 348,600 |
11 Oct 2022 | 5.02 | 5.28 | 4.86 | 5.09 | 5.09 | 555,300 |
10 Oct 2022 | 5.35 | 5.36 | 4.99 | 5.08 | 5.08 | 530,600 |
07 Oct 2022 | 5.71 | 5.71 | 5.33 | 5.37 | 5.37 | 596,000 |
06 Oct 2022 | 6.00 | 6.18 | 5.80 | 5.81 | 5.81 | 473,800 |
05 Oct 2022 | 6.08 | 6.18 | 5.84 | 6.02 | 6.02 | 663,400 |
04 Oct 2022 | 6.09 | 6.40 | 6.05 | 6.26 | 6.26 | 947,500 |
03 Oct 2022 | 5.86 | 5.89 | 5.66 | 5.85 | 5.85 | 397,400 |
30 Sept 2022 | 6.04 | 6.21 | 5.74 | 5.79 | 5.79 | 777,400 |
29 Sept 2022 | 5.79 | 6.00 | 5.61 | 5.99 | 5.99 | 644,400 |
28 Sept 2022 | 5.78 | 6.11 | 5.68 | 6.00 | 6.00 | 610,000 |
27 Sept 2022 | 5.73 | 5.87 | 5.61 | 5.78 | 5.78 | 753,600 |
26 Sept 2022 | 5.75 | 6.00 | 5.64 | 5.65 | 5.65 | 732,700 |
23 Sept 2022 | 6.40 | 6.40 | 5.69 | 5.89 | 5.89 | 1,186,500 |
22 Sept 2022 | 7.22 | 7.23 | 6.50 | 6.57 | 6.57 | 832,600 |
21 Sept 2022 | 7.28 | 7.58 | 7.22 | 7.23 | 7.23 | 729,400 |
20 Sept 2022 | 7.36 | 7.51 | 7.26 | 7.28 | 7.28 | 536,400 |
19 Sept 2022 | 7.49 | 7.61 | 7.38 | 7.45 | 7.45 | 501,600 |
16 Sept 2022 | 7.43 | 7.76 | 7.39 | 7.60 | 7.60 | 737,900 |
15 Sept 2022 | 7.60 | 7.80 | 7.46 | 7.60 | 7.60 | 496,600 |
14 Sept 2022 | 7.60 | 7.70 | 7.37 | 7.70 | 7.70 | 459,700 |
13 Sept 2022 | 7.40 | 7.56 | 7.33 | 7.56 | 7.56 | 795,200 |
12 Sept 2022 | 7.89 | 8.00 | 7.56 | 7.78 | 7.78 | 497,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |