Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | 2.4200 | - |
26 Jan 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | - |
25 Jan 2023 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | - |
24 Jan 2023 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | - |
23 Jan 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
20 Jan 2023 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | - |
19 Jan 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | - |
18 Jan 2023 | 2.3200 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | - |
17 Jan 2023 | 2.3400 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | - |
16 Jan 2023 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | - |
13 Jan 2023 | 2.3600 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | - |
12 Jan 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | - |
11 Jan 2023 | 2.3400 | 2.3400 | 2.2400 | 2.3200 | 2.3200 | - |
10 Jan 2023 | 2.2800 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | - |
09 Jan 2023 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | - |
06 Jan 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | - |
05 Jan 2023 | 2.3600 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | - |
04 Jan 2023 | 2.4400 | 2.4400 | 2.3400 | 2.3600 | 2.3600 | - |
03 Jan 2023 | 2.4800 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | - |
02 Jan 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
30 Dec 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
29 Dec 2022 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | - |
28 Dec 2022 | 2.4600 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | - |
27 Dec 2022 | 2.4000 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | - |
23 Dec 2022 | 2.4800 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | - |
22 Dec 2022 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | - |
21 Dec 2022 | 2.4000 | 2.4800 | 2.3800 | 2.4600 | 2.4600 | - |
20 Dec 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
19 Dec 2022 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | - |
16 Dec 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
15 Dec 2022 | 2.3200 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | - |
14 Dec 2022 | 2.3400 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | - |
13 Dec 2022 | 2.3600 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | - |
12 Dec 2022 | 2.4000 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | - |
09 Dec 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
08 Dec 2022 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
07 Dec 2022 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | - |
06 Dec 2022 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
05 Dec 2022 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | - |
02 Dec 2022 | 2.3600 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
01 Dec 2022 | 2.3800 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | - |
30 Nov 2022 | 2.4200 | 2.4200 | 2.2800 | 2.4200 | 2.4200 | - |
29 Nov 2022 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | - |
28 Nov 2022 | 2.3800 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | - |
25 Nov 2022 | 2.3400 | 2.4400 | 2.3400 | 2.4000 | 2.4000 | - |
24 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
23 Nov 2022 | 2.6600 | 2.8200 | 2.6600 | 2.8200 | 2.8200 | - |
22 Nov 2022 | 4.2200 | 4.2400 | 4.0400 | 4.0600 | 4.0600 | - |
21 Nov 2022 | 4.2800 | 4.2800 | 4.0800 | 4.0800 | 4.0800 | - |
18 Nov 2022 | 4.2400 | 4.2800 | 4.0800 | 4.0800 | 4.0800 | - |
17 Nov 2022 | 4.2600 | 4.2600 | 4.1200 | 4.1200 | 4.1200 | - |
16 Nov 2022 | 4.4400 | 4.4400 | 4.0800 | 4.0800 | 4.0800 | - |
15 Nov 2022 | 4.2600 | 4.2600 | 4.0200 | 4.1400 | 4.1400 | - |
14 Nov 2022 | 4.1400 | 4.1600 | 3.9200 | 3.9400 | 3.9400 | - |
11 Nov 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
10 Nov 2022 | 4.3200 | 4.3600 | 4.3200 | 4.3600 | 4.3600 | - |
09 Nov 2022 | 4.5400 | 4.5400 | 4.2600 | 4.2600 | 4.2600 | - |
08 Nov 2022 | 4.3000 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | - |
07 Nov 2022 | 4.3400 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | - |
04 Nov 2022 | 4.3000 | 4.3000 | 4.1400 | 4.2600 | 4.2600 | - |
03 Nov 2022 | 4.5200 | 4.5200 | 4.3200 | 4.3600 | 4.3600 | - |
02 Nov 2022 | 4.5600 | 4.7600 | 4.0200 | 4.0200 | 4.0200 | - |
01 Nov 2022 | 4.4200 | 4.5400 | 4.3400 | 4.5400 | 4.5400 | - |
31 Oct 2022 | 4.3000 | 4.4600 | 4.3000 | 4.4600 | 4.4600 | - |
28 Oct 2022 | 4.6400 | 4.6600 | 4.3800 | 4.3800 | 4.3800 | - |
27 Oct 2022 | 4.7000 | 4.7000 | 4.4600 | 4.4600 | 4.4600 | - |
26 Oct 2022 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | - |
25 Oct 2022 | 4.5200 | 4.5200 | 4.3000 | 4.3000 | 4.3000 | - |
24 Oct 2022 | 4.9400 | 4.9400 | 4.5400 | 4.5400 | 4.5400 | - |
21 Oct 2022 | 4.6800 | 4.6800 | 4.4400 | 4.4400 | 4.4400 | - |
20 Oct 2022 | 4.6800 | 4.6800 | 4.4600 | 4.4600 | 4.4600 | - |
19 Oct 2022 | 4.7200 | 4.7200 | 4.5800 | 4.5800 | 4.5800 | - |
18 Oct 2022 | 4.8000 | 4.8200 | 4.6800 | 4.7200 | 4.7200 | - |
17 Oct 2022 | 4.8800 | 4.9200 | 4.7200 | 4.7800 | 4.7800 | - |
14 Oct 2022 | 4.8200 | 4.8400 | 4.6600 | 4.8400 | 4.8400 | - |
13 Oct 2022 | 4.7000 | 4.8400 | 4.7000 | 4.8000 | 4.8000 | - |
12 Oct 2022 | 4.7400 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | - |
11 Oct 2022 | 4.8400 | 4.8400 | 4.6200 | 4.6200 | 4.6200 | - |
10 Oct 2022 | 4.7800 | 4.8200 | 4.7200 | 4.7200 | 4.7200 | - |
07 Oct 2022 | 4.6600 | 4.6800 | 4.5400 | 4.5400 | 4.5400 | - |
06 Oct 2022 | 4.6200 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | - |
05 Oct 2022 | 4.5200 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | - |
04 Oct 2022 | 4.8000 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | - |
03 Oct 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
30 Sept 2022 | 4.8200 | 4.8400 | 4.7200 | 4.7400 | 4.7400 | - |
29 Sept 2022 | 4.8800 | 4.8800 | 4.7200 | 4.8400 | 4.8400 | - |
28 Sept 2022 | 4.8400 | 4.9200 | 4.8400 | 4.8600 | 4.8600 | - |
27 Sept 2022 | 4.8600 | 4.8600 | 4.8000 | 4.8400 | 4.8400 | - |
26 Sept 2022 | 4.8600 | 4.8800 | 4.8000 | 4.8800 | 4.8800 | - |
23 Sept 2022 | 4.7600 | 4.8600 | 4.7400 | 4.8600 | 4.8600 | - |
22 Sept 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
21 Sept 2022 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | - |
20 Sept 2022 | 4.5000 | 4.5000 | 4.2400 | 4.2400 | 4.2400 | - |
19 Sept 2022 | 4.8600 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | - |
16 Sept 2022 | 4.9000 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | - |
15 Sept 2022 | 4.8800 | 4.9800 | 4.8600 | 4.8800 | 4.8800 | - |
14 Sept 2022 | 4.8200 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | - |
13 Sept 2022 | 4.8400 | 4.8800 | 4.8000 | 4.8600 | 4.8600 | - |
12 Sept 2022 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | - |
09 Sept 2022 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.9200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |