Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 3.2700 | 3.2700 | 3.1100 | 3.1100 | 3.1100 | 12,600 |
07 Feb 2023 | 3.2600 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 3,400 |
06 Feb 2023 | 3.1900 | 3.3000 | 3.1900 | 3.2400 | 3.2400 | 11,600 |
03 Feb 2023 | 3.2200 | 3.2600 | 3.1700 | 3.1900 | 3.1900 | 5,100 |
02 Feb 2023 | 3.1600 | 3.2800 | 3.1400 | 3.1900 | 3.1900 | 36,100 |
01 Feb 2023 | 3.2200 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 16,800 |
31 Jan 2023 | 3.1500 | 3.2400 | 3.1500 | 3.2200 | 3.2200 | 8,400 |
30 Jan 2023 | 3.2000 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 6,500 |
27 Jan 2023 | 3.0900 | 3.2300 | 3.0800 | 3.2100 | 3.2100 | 10,500 |
26 Jan 2023 | 3.1500 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 23,700 |
25 Jan 2023 | 3.3000 | 3.3000 | 3.0900 | 3.0900 | 3.0900 | 8,700 |
24 Jan 2023 | 3.3900 | 3.3900 | 3.2300 | 3.2900 | 3.2900 | 13,000 |
23 Jan 2023 | 3.1600 | 3.4200 | 3.1000 | 3.2300 | 3.2300 | 80,800 |
20 Jan 2023 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 1,800 |
19 Jan 2023 | 3.2100 | 3.2100 | 3.1100 | 3.1600 | 3.1600 | 16,100 |
18 Jan 2023 | 3.1000 | 3.2400 | 3.0700 | 3.1900 | 3.1900 | 129,000 |
17 Jan 2023 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 70,100 |
13 Jan 2023 | 2.9900 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 14,300 |
12 Jan 2023 | 2.9500 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 9,900 |
11 Jan 2023 | 2.9500 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 12,900 |
10 Jan 2023 | 2.8600 | 2.9500 | 2.8500 | 2.9500 | 2.9500 | 1,200 |
09 Jan 2023 | 2.9200 | 2.9500 | 2.8800 | 2.8800 | 2.8800 | 21,200 |
06 Jan 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 900 |
05 Jan 2023 | 2.8500 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 2,000 |
04 Jan 2023 | 2.8800 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 4,800 |
03 Jan 2023 | 2.9300 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 9,400 |
30 Dec 2022 | 2.8400 | 2.9400 | 2.8000 | 2.9300 | 2.9300 | 31,000 |
29 Dec 2022 | 2.7000 | 2.8300 | 2.7000 | 2.8300 | 2.8300 | 24,100 |
28 Dec 2022 | 2.7300 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 5,100 |
27 Dec 2022 | 2.8100 | 2.8100 | 2.7100 | 2.7600 | 2.7600 | 5,200 |
23 Dec 2022 | 2.8500 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 6,900 |
22 Dec 2022 | 2.8200 | 2.8400 | 2.7400 | 2.8400 | 2.8400 | 14,200 |
21 Dec 2022 | 2.7700 | 2.8200 | 2.7600 | 2.7900 | 2.7900 | 15,700 |
20 Dec 2022 | 2.7500 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | 13,000 |
19 Dec 2022 | 2.8300 | 2.8800 | 2.7500 | 2.7500 | 2.7500 | 17,100 |
16 Dec 2022 | 2.8700 | 2.8700 | 2.7500 | 2.7900 | 2.7900 | 2,800 |
15 Dec 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 500 |
14 Dec 2022 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 2.8700 | 1,800 |
13 Dec 2022 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 2,600 |
12 Dec 2022 | 2.6900 | 2.8800 | 2.6900 | 2.8400 | 2.8400 | 19,700 |
09 Dec 2022 | 2.7600 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 18,800 |
08 Dec 2022 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | 3,400 |
07 Dec 2022 | 2.8400 | 2.8400 | 2.7700 | 2.8100 | 2.8100 | 6,900 |
06 Dec 2022 | 2.8800 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 15,000 |
05 Dec 2022 | 2.9100 | 2.9100 | 2.6300 | 2.7800 | 2.7800 | 27,900 |
02 Dec 2022 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 3,300 |
01 Dec 2022 | 2.9200 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 4,500 |
30 Nov 2022 | 2.9300 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 4,000 |
29 Nov 2022 | 2.9900 | 3.0100 | 2.9600 | 2.9600 | 2.9600 | 11,500 |
28 Nov 2022 | 2.9100 | 3.0100 | 2.9100 | 2.9600 | 2.9600 | 3,900 |
25 Nov 2022 | 3.0000 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 10,500 |
23 Nov 2022 | 3.0100 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 15,200 |
22 Nov 2022 | 3.0000 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 8,200 |
21 Nov 2022 | 2.9500 | 2.9600 | 2.8900 | 2.9600 | 2.9600 | 22,500 |
18 Nov 2022 | 2.9200 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 5,600 |
17 Nov 2022 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 3,800 |
16 Nov 2022 | 2.7400 | 2.9100 | 2.7100 | 2.8000 | 2.8000 | 11,100 |
15 Nov 2022 | 3.1000 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 12,600 |
14 Nov 2022 | 2.9800 | 3.1000 | 2.9400 | 3.0700 | 3.0700 | 65,800 |
11 Nov 2022 | 2.9100 | 2.9900 | 2.8900 | 2.9300 | 2.9300 | 30,600 |
10 Nov 2022 | 2.8200 | 2.9700 | 2.7800 | 2.9000 | 2.9000 | 88,500 |
09 Nov 2022 | 2.7000 | 2.7500 | 2.6500 | 2.7300 | 2.7300 | 24,500 |
08 Nov 2022 | 2.7000 | 2.7700 | 2.6700 | 2.7400 | 2.7400 | 59,100 |
07 Nov 2022 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 11,700 |
04 Nov 2022 | 2.6500 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 500 |
03 Nov 2022 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 1,300 |
02 Nov 2022 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 2,500 |
01 Nov 2022 | 2.6300 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 1,600 |
31 Oct 2022 | 2.6400 | 2.6900 | 2.6200 | 2.6200 | 2.6200 | 15,900 |
28 Oct 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 300 |
27 Oct 2022 | 2.6100 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 2,600 |
26 Oct 2022 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | 2,300 |
25 Oct 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 400 |
24 Oct 2022 | 2.7000 | 2.7000 | 2.5800 | 2.6000 | 2.6000 | 10,600 |
21 Oct 2022 | 2.7000 | 2.7000 | 2.5800 | 2.7000 | 2.7000 | 13,000 |
20 Oct 2022 | 2.6200 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 4,500 |
19 Oct 2022 | 2.6500 | 2.7000 | 2.6200 | 2.6200 | 2.6200 | 4,600 |
18 Oct 2022 | 2.6600 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 700 |
17 Oct 2022 | 2.6000 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 2,000 |
14 Oct 2022 | 2.5900 | 2.6400 | 2.5900 | 2.6400 | 2.6400 | 4,100 |
13 Oct 2022 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 1,800 |
12 Oct 2022 | 2.5800 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 5,400 |
11 Oct 2022 | 2.5700 | 2.6600 | 2.5700 | 2.5800 | 2.5800 | 5,100 |
10 Oct 2022 | 2.6100 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 10,200 |
07 Oct 2022 | 2.7000 | 2.7000 | 2.5700 | 2.6000 | 2.6000 | 5,500 |
06 Oct 2022 | 2.6100 | 2.6900 | 2.6100 | 2.6800 | 2.6800 | 17,600 |
05 Oct 2022 | 2.6100 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 8,600 |
04 Oct 2022 | 2.6100 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 5,600 |
03 Oct 2022 | 2.6200 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 11,100 |
30 Sept 2022 | 2.6100 | 2.6500 | 2.5900 | 2.5900 | 2.5900 | 1,700 |
29 Sept 2022 | 2.6500 | 2.6500 | 2.5600 | 2.6100 | 2.6100 | 900 |
28 Sept 2022 | 2.5800 | 2.6500 | 2.5700 | 2.6300 | 2.6300 | 3,100 |
27 Sept 2022 | 2.5800 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 5,900 |
26 Sept 2022 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 8,100 |
23 Sept 2022 | 2.6400 | 2.7400 | 2.5800 | 2.6500 | 2.6500 | 37,600 |
22 Sept 2022 | 2.6900 | 2.7500 | 2.6100 | 2.7500 | 2.7500 | 10,000 |
21 Sept 2022 | 2.6700 | 2.7000 | 2.6600 | 2.6900 | 2.6900 | 2,600 |
20 Sept 2022 | 2.6800 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 20,800 |
19 Sept 2022 | 2.6600 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 2,200 |
16 Sept 2022 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |