Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 1.8400 | 1.8550 | 1.7350 | 1.8400 | 1.8400 | 4,800 |
25 Jan 2023 | 2.0000 | 2.0000 | 1.8580 | 1.9400 | 1.9400 | 3,900 |
24 Jan 2023 | 1.8400 | 2.0100 | 1.8300 | 2.0100 | 2.0100 | 3,400 |
23 Jan 2023 | 1.6800 | 2.0000 | 1.6800 | 1.8300 | 1.8300 | 2,400 |
20 Jan 2023 | 1.6400 | 1.8700 | 1.6400 | 1.8000 | 1.8000 | 3,000 |
19 Jan 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 500 |
18 Jan 2023 | 2.0100 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 10,100 |
17 Jan 2023 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 7,100 |
13 Jan 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
12 Jan 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 300 |
11 Jan 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 7,700 |
10 Jan 2023 | 1.5750 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 400 |
09 Jan 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,900 |
06 Jan 2023 | 1.6000 | 1.6000 | 1.5110 | 1.5900 | 1.5900 | 2,400 |
05 Jan 2023 | 1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 3,700 |
04 Jan 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 8,700 |
03 Jan 2023 | 1.5100 | 1.5800 | 1.4900 | 1.5500 | 1.5500 | 23,700 |
30 Dec 2022 | 1.4800 | 1.4800 | 1.3720 | 1.3720 | 1.3720 | 400 |
29 Dec 2022 | 1.3900 | 1.4200 | 1.3140 | 1.3500 | 1.3500 | 4,100 |
28 Dec 2022 | 1.3800 | 1.5000 | 1.3650 | 1.4100 | 1.4100 | 14,900 |
27 Dec 2022 | 1.3900 | 1.4000 | 1.3400 | 1.3750 | 1.3750 | 5,800 |
23 Dec 2022 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 200 |
22 Dec 2022 | 1.5640 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 2,400 |
21 Dec 2022 | 1.3600 | 1.4530 | 1.3600 | 1.4530 | 1.4530 | 1,800 |
20 Dec 2022 | 1.3950 | 1.3950 | 1.3700 | 1.3790 | 1.3790 | 4,900 |
19 Dec 2022 | 1.4100 | 1.5000 | 1.2300 | 1.3200 | 1.3200 | 7,100 |
16 Dec 2022 | 1.4900 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 6,900 |
15 Dec 2022 | 1.5100 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 10,500 |
14 Dec 2022 | 1.5200 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 2,700 |
13 Dec 2022 | 1.5740 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 8,200 |
12 Dec 2022 | 1.4800 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 1,200 |
09 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 200 |
08 Dec 2022 | 1.5500 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 5,500 |
07 Dec 2022 | 1.7100 | 1.7100 | 1.4840 | 1.6400 | 1.6400 | 66,100 |
06 Dec 2022 | 1.5750 | 1.6800 | 1.5700 | 1.6480 | 1.6480 | 73,300 |
05 Dec 2022 | 1.5100 | 1.6400 | 1.4800 | 1.5000 | 1.5000 | 47,200 |
02 Dec 2022 | 1.5000 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 78,600 |
01 Dec 2022 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 34,600 |
30 Nov 2022 | 1.3600 | 1.4700 | 1.3000 | 1.4310 | 1.4310 | 116,600 |
29 Nov 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 600 |
28 Nov 2022 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 34,200 |
25 Nov 2022 | 1.5500 | 1.7570 | 1.5500 | 1.7100 | 1.7100 | 10,100 |
23 Nov 2022 | 1.5700 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 13,200 |
22 Nov 2022 | 1.6500 | 1.7200 | 1.5700 | 1.6400 | 1.6400 | 38,300 |
21 Nov 2022 | 1.7900 | 1.7900 | 1.6700 | 1.7700 | 1.7700 | 23,700 |
18 Nov 2022 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 700 |
17 Nov 2022 | 1.8600 | 2.0500 | 1.8100 | 1.8300 | 1.8300 | 52,100 |
16 Nov 2022 | 2.1100 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 29,700 |
15 Nov 2022 | 2.1800 | 2.4000 | 2.1300 | 2.3130 | 2.3130 | 14,300 |
14 Nov 2022 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 15,400 |
11 Nov 2022 | 2.4190 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 1,700 |
10 Nov 2022 | 2.1400 | 2.4210 | 2.1400 | 2.3540 | 2.3540 | 17,700 |
09 Nov 2022 | 2.2100 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 4,500 |
08 Nov 2022 | 2.4100 | 2.4290 | 2.1600 | 2.2900 | 2.2900 | 23,100 |
07 Nov 2022 | 2.3400 | 2.4700 | 2.3000 | 2.4600 | 2.4600 | 13,400 |
04 Nov 2022 | 2.5750 | 2.6000 | 2.4100 | 2.5000 | 2.5000 | 5,400 |
03 Nov 2022 | 2.3800 | 2.5000 | 2.3200 | 2.3400 | 2.3400 | 47,000 |
02 Nov 2022 | 2.8000 | 2.8500 | 2.5200 | 2.5500 | 2.5500 | 29,600 |
01 Nov 2022 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 400 |
31 Oct 2022 | 3.0300 | 3.0300 | 2.7800 | 2.8450 | 2.8450 | 28,300 |
28 Oct 2022 | 2.9400 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 1,300 |
27 Oct 2022 | 2.8900 | 2.9750 | 2.8900 | 2.9500 | 2.9500 | 21,000 |
26 Oct 2022 | 2.9900 | 3.0620 | 2.9900 | 3.0620 | 3.0620 | 1,100 |
25 Oct 2022 | 3.1200 | 3.3110 | 2.9000 | 2.9700 | 2.9700 | 28,900 |
24 Oct 2022 | 3.2400 | 3.2710 | 3.1600 | 3.2200 | 3.2200 | 28,800 |
21 Oct 2022 | 3.4300 | 3.4300 | 3.1900 | 3.2420 | 3.2420 | 4,200 |
20 Oct 2022 | 3.2000 | 3.3770 | 3.2000 | 3.2800 | 3.2800 | 12,900 |
19 Oct 2022 | 3.5200 | 3.5460 | 3.3500 | 3.4920 | 3.4920 | 8,500 |
18 Oct 2022 | 3.6400 | 3.6400 | 3.5200 | 3.5200 | 3.5200 | 10,200 |
17 Oct 2022 | 3.6200 | 3.6700 | 3.5700 | 3.6430 | 3.6430 | 4,600 |
14 Oct 2022 | 3.6600 | 3.6600 | 3.5500 | 3.5500 | 3.5500 | 200 |
13 Oct 2022 | 3.5250 | 3.5250 | 3.4800 | 3.4800 | 3.4800 | 3,000 |
12 Oct 2022 | 3.4000 | 3.4150 | 3.3200 | 3.3600 | 3.3600 | 8,200 |
11 Oct 2022 | 3.3800 | 3.4400 | 3.3100 | 3.3720 | 3.3720 | 11,000 |
10 Oct 2022 | 3.2600 | 3.4970 | 3.2000 | 3.2900 | 3.2900 | 13,000 |
07 Oct 2022 | 3.7300 | 3.7300 | 3.1200 | 3.2450 | 3.2450 | 36,500 |
06 Oct 2022 | 3.7600 | 3.8430 | 3.5900 | 3.6100 | 3.6100 | 16,300 |
05 Oct 2022 | 3.6910 | 3.8750 | 3.6700 | 3.7800 | 3.7800 | 3,300 |
04 Oct 2022 | 3.6700 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 1,300 |
03 Oct 2022 | 3.6100 | 3.9000 | 3.5800 | 3.7760 | 3.7760 | 21,600 |
30 Sept 2022 | 3.8000 | 3.8090 | 3.6100 | 3.7400 | 3.7400 | 12,800 |
29 Sept 2022 | 3.6300 | 3.8550 | 3.6100 | 3.8550 | 3.8550 | 1,900 |
28 Sept 2022 | 3.6300 | 3.7120 | 3.5800 | 3.6800 | 3.6800 | 9,200 |
27 Sept 2022 | 3.7700 | 3.8200 | 3.7300 | 3.7300 | 3.7300 | 2,700 |
26 Sept 2022 | 3.7000 | 3.8800 | 3.7000 | 3.8450 | 3.8450 | 4,300 |
23 Sept 2022 | 3.9700 | 3.9700 | 3.6100 | 3.6550 | 3.6550 | 5,200 |
22 Sept 2022 | 3.7000 | 3.8210 | 3.6600 | 3.7800 | 3.7800 | 15,000 |
21 Sept 2022 | 3.6600 | 3.8600 | 3.6600 | 3.8600 | 3.8600 | 2,300 |
20 Sept 2022 | 3.8200 | 3.8750 | 3.6600 | 3.6850 | 3.6850 | 10,100 |
19 Sept 2022 | 3.8400 | 3.8400 | 3.6700 | 3.7450 | 3.7450 | 27,800 |
16 Sept 2022 | 3.8700 | 4.0250 | 3.7750 | 3.9000 | 3.9000 | 4,400 |
15 Sept 2022 | 3.8700 | 3.9500 | 3.8200 | 3.8490 | 3.8490 | 17,500 |
14 Sept 2022 | 3.8600 | 4.1100 | 3.7900 | 3.8900 | 3.8900 | 22,300 |
13 Sept 2022 | 3.9300 | 3.9300 | 3.7700 | 3.8000 | 3.8000 | 26,800 |
12 Sept 2022 | 3.9100 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 3,400 |
09 Sept 2022 | 4.1800 | 4.1800 | 3.8500 | 3.8600 | 3.8600 | 6,800 |
08 Sept 2022 | 3.7700 | 3.9600 | 3.7700 | 3.8700 | 3.8700 | 16,400 |
07 Sept 2022 | 3.8700 | 3.9800 | 3.8620 | 3.8900 | 3.8900 | 22,000 |
06 Sept 2022 | 3.9200 | 4.0700 | 3.8900 | 3.9800 | 3.9800 | 30,100 |
02 Sept 2022 | 4.1800 | 4.1800 | 3.9000 | 3.9750 | 3.9750 | 10,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |