Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
02 Feb 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
01 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
31 Jan 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
30 Jan 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
27 Jan 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
26 Jan 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
25 Jan 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
24 Jan 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
23 Jan 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
20 Jan 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
19 Jan 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
18 Jan 2023 | 2.5381 | 2.5381 | 2.5381 | 2.5381 | 2.5381 | - |
17 Jan 2023 | 2.7520 | 2.8687 | 2.7520 | 2.8687 | 2.8687 | 49 |
16 Jan 2023 | 2.5867 | 2.5867 | 2.5867 | 2.5867 | 2.5867 | - |
13 Jan 2023 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
12 Jan 2023 | 2.8104 | 2.8104 | 2.8104 | 2.8104 | 2.8104 | - |
11 Jan 2023 | 2.5673 | 2.5673 | 2.5673 | 2.5673 | 2.5673 | - |
10 Jan 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
09 Jan 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
06 Jan 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
05 Jan 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
04 Jan 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
03 Jan 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
02 Jan 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
30 Dec 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
29 Dec 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
28 Dec 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
27 Dec 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
23 Dec 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
22 Dec 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
21 Dec 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
20 Dec 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
19 Dec 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
16 Dec 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
15 Dec 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
14 Dec 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
13 Dec 2022 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
12 Dec 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
09 Dec 2022 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
08 Dec 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
07 Dec 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
06 Dec 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
05 Dec 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
02 Dec 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
01 Dec 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
30 Nov 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
29 Nov 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
28 Nov 2022 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
25 Nov 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
24 Nov 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
23 Nov 2022 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
22 Nov 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
21 Nov 2022 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
18 Nov 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
17 Nov 2022 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
16 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
15 Nov 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
14 Nov 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
11 Nov 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
10 Nov 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
09 Nov 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
08 Nov 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
07 Nov 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
04 Nov 2022 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
03 Nov 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
02 Nov 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
01 Nov 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
31 Oct 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
28 Oct 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
27 Oct 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
26 Oct 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
25 Oct 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
24 Oct 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
21 Oct 2022 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
20 Oct 2022 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
19 Oct 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
18 Oct 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
17 Oct 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
14 Oct 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
13 Oct 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
12 Oct 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
11 Oct 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
10 Oct 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
07 Oct 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
06 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
05 Oct 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
04 Oct 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
03 Oct 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 300 |
30 Sept 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
29 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
28 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
27 Sept 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
26 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
23 Sept 2022 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
22 Sept 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
21 Sept 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
20 Sept 2022 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
19 Sept 2022 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
16 Sept 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |