Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 1.9800 | 1.9850 | 1.9150 | 1.9200 | 1.9200 | 157,197 |
27 Mar 2023 | 1.9800 | 1.9850 | 1.9150 | 1.9200 | 1.9200 | 157,197 |
24 Mar 2023 | 1.9400 | 1.9750 | 1.9250 | 1.9750 | 1.9750 | 31,451 |
23 Mar 2023 | 1.9700 | 1.9700 | 1.9250 | 1.9400 | 1.9400 | 32,006 |
22 Mar 2023 | 1.9500 | 1.9700 | 1.9250 | 1.9450 | 1.9450 | 232,214 |
21 Mar 2023 | 1.9800 | 1.9900 | 1.9250 | 1.9400 | 1.9400 | 130,463 |
20 Mar 2023 | 2.0800 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 113,281 |
17 Mar 2023 | 2.0500 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 114,741 |
16 Mar 2023 | 2.0800 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 136,508 |
15 Mar 2023 | 2.0000 | 2.0800 | 1.9750 | 2.0800 | 2.0800 | 260,355 |
14 Mar 2023 | 2.0000 | 2.0100 | 1.9350 | 1.9800 | 1.9800 | 189,362 |
13 Mar 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 277,476 |
10 Mar 2023 | 1.9700 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 604,948 |
09 Mar 2023 | 1.9750 | 1.9850 | 1.9500 | 1.9500 | 1.9500 | 62,740 |
08 Mar 2023 | 1.9500 | 1.9850 | 1.9200 | 1.9600 | 1.9600 | 200,537 |
07 Mar 2023 | 1.9300 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 128,734 |
06 Mar 2023 | 1.9650 | 1.9650 | 1.9000 | 1.9400 | 1.9400 | 78,810 |
03 Mar 2023 | 1.8700 | 1.9650 | 1.8700 | 1.9650 | 1.9650 | 122,471 |
02 Mar 2023 | 1.9000 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 61,260 |
01 Mar 2023 | 1.8800 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 32,067 |
28 Feb 2023 | 1.9650 | 1.9650 | 1.8800 | 1.8800 | 1.8800 | 205,836 |
27 Feb 2023 | 1.9400 | 1.9650 | 1.9000 | 1.9650 | 1.9650 | 242,506 |
24 Feb 2023 | 1.9150 | 1.9850 | 1.9000 | 1.9400 | 1.9400 | 565,622 |
23 Feb 2023 | 1.9000 | 1.9225 | 1.8650 | 1.9000 | 1.9000 | 345,237 |
22 Feb 2023 | 1.8250 | 1.8850 | 1.7300 | 1.8550 | 1.8550 | 437,931 |
21 Feb 2023 | 1.7200 | 1.8550 | 1.7000 | 1.8000 | 1.8000 | 756,201 |
20 Feb 2023 | 1.6800 | 1.6950 | 1.6400 | 1.6750 | 1.6750 | 147,019 |
17 Feb 2023 | 1.7600 | 1.7650 | 1.6350 | 1.6500 | 1.6500 | 378,928 |
16 Feb 2023 | 1.7500 | 1.7650 | 1.7350 | 1.7500 | 1.7500 | 76,204 |
15 Feb 2023 | 1.7200 | 1.7450 | 1.6750 | 1.7350 | 1.7350 | 193,024 |
14 Feb 2023 | 1.7600 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 208,168 |
13 Feb 2023 | 1.8500 | 1.8500 | 1.7350 | 1.7350 | 1.7350 | 347,237 |
10 Feb 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 75,555 |
09 Feb 2023 | 1.8450 | 1.8600 | 1.8350 | 1.8350 | 1.8350 | 58,210 |
08 Feb 2023 | 1.8500 | 1.8600 | 1.8350 | 1.8350 | 1.8350 | 103,597 |
07 Feb 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 253,494 |
06 Feb 2023 | 1.9400 | 1.9400 | 1.8650 | 1.8700 | 1.8700 | 209,929 |
03 Feb 2023 | 1.9300 | 1.9300 | 1.8850 | 1.9250 | 1.9250 | 465,127 |
02 Feb 2023 | 1.9350 | 1.9450 | 1.9225 | 1.9250 | 1.9250 | 95,904 |
01 Feb 2023 | 1.9400 | 1.9400 | 1.8950 | 1.9350 | 1.9350 | 293,345 |
31 Jan 2023 | 1.9500 | 1.9500 | 1.8975 | 1.9050 | 1.9050 | 445,663 |
30 Jan 2023 | 1.9900 | 1.9900 | 1.9350 | 1.9550 | 1.9550 | 350,289 |
27 Jan 2023 | 1.9850 | 1.9950 | 1.9550 | 1.9750 | 1.9750 | 257,758 |
25 Jan 2023 | 2.1000 | 2.1000 | 1.9475 | 1.9700 | 1.9700 | 909,313 |
24 Jan 2023 | 2.0900 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 250,737 |
23 Jan 2023 | 2.0400 | 2.0800 | 2.0050 | 2.0800 | 2.0800 | 335,514 |
20 Jan 2023 | 1.9300 | 2.0300 | 1.9100 | 2.0300 | 2.0300 | 409,955 |
19 Jan 2023 | 1.9850 | 1.9850 | 1.9000 | 1.9250 | 1.9250 | 345,499 |
18 Jan 2023 | 1.9500 | 1.9800 | 1.9200 | 1.9450 | 1.9450 | 351,721 |
17 Jan 2023 | 1.9800 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 214,211 |
16 Jan 2023 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 396,357 |
13 Jan 2023 | 1.9950 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 225,759 |
12 Jan 2023 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | 1.9800 | 283,699 |
11 Jan 2023 | 2.0000 | 2.0750 | 2.0000 | 2.0300 | 2.0300 | 349,872 |
10 Jan 2023 | 2.0200 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 118,500 |
09 Jan 2023 | 2.0500 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 200,178 |
06 Jan 2023 | 2.0400 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 50,391 |
05 Jan 2023 | 1.9850 | 2.0500 | 1.9850 | 2.0500 | 2.0500 | 81,405 |
04 Jan 2023 | 1.9500 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 218,465 |
03 Jan 2023 | 1.9500 | 1.9500 | 1.8675 | 1.9500 | 1.9500 | 165,521 |
30 Dec 2022 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 272,776 |
29 Dec 2022 | 1.9350 | 1.9550 | 1.8800 | 1.9200 | 1.9200 | 221,575 |
28 Dec 2022 | 1.9000 | 1.9400 | 1.8950 | 1.9200 | 1.9200 | 205,649 |
23 Dec 2022 | 1.9200 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 95,589 |
22 Dec 2022 | 1.9700 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 163,917 |
21 Dec 2022 | 1.9700 | 1.9750 | 1.8900 | 1.9350 | 1.9350 | 187,558 |
20 Dec 2022 | 2.0200 | 2.0300 | 1.8950 | 1.9000 | 1.9000 | 426,283 |
19 Dec 2022 | 2.0100 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 137,903 |
16 Dec 2022 | 2.0200 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 83,166 |
15 Dec 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 323,318 |
14 Dec 2022 | 2.0300 | 2.0400 | 1.9750 | 2.0400 | 2.0400 | 617,533 |
13 Dec 2022 | 2.1100 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 456,363 |
12 Dec 2022 | 2.0700 | 2.1100 | 1.9900 | 2.0900 | 2.0900 | 480,053 |
09 Dec 2022 | 2.1700 | 2.1700 | 2.0700 | 2.0900 | 2.0900 | 248,612 |
08 Dec 2022 | 2.1600 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 66,152 |
07 Dec 2022 | 2.1400 | 2.1800 | 2.0900 | 2.1600 | 2.1600 | 214,224 |
06 Dec 2022 | 2.2000 | 2.2000 | 2.0800 | 2.1300 | 2.1300 | 405,954 |
05 Dec 2022 | 2.2800 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 362,895 |
02 Dec 2022 | 2.3200 | 2.3450 | 2.2500 | 2.2700 | 2.2700 | 321,550 |
01 Dec 2022 | 2.2500 | 2.3400 | 2.2300 | 2.3200 | 2.3200 | 407,267 |
30 Nov 2022 | 2.2400 | 2.2600 | 2.1900 | 2.2500 | 2.2500 | 210,968 |
29 Nov 2022 | 2.2400 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 176,062 |
28 Nov 2022 | 2.3000 | 2.3000 | 2.1800 | 2.2100 | 2.2100 | 302,144 |
25 Nov 2022 | 2.2900 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 183,673 |
24 Nov 2022 | 2.3000 | 2.3200 | 2.2500 | 2.2900 | 2.2900 | 187,353 |
23 Nov 2022 | 2.3200 | 2.3500 | 2.2400 | 2.2700 | 2.2700 | 554,014 |
22 Nov 2022 | 2.7300 | 2.7800 | 2.3000 | 2.3500 | 2.3500 | 984,871 |
21 Nov 2022 | 2.7000 | 2.7500 | 2.6400 | 2.7200 | 2.7200 | 125,726 |
18 Nov 2022 | 2.6000 | 2.7100 | 2.5500 | 2.7100 | 2.7100 | 318,283 |
17 Nov 2022 | 2.6000 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 305,996 |
16 Nov 2022 | 2.5000 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 92,067 |
15 Nov 2022 | 2.5000 | 2.5500 | 2.4700 | 2.5400 | 2.5400 | 146,328 |
14 Nov 2022 | 2.6000 | 2.6000 | 2.4200 | 2.5000 | 2.5000 | 345,904 |
11 Nov 2022 | 2.4900 | 2.5450 | 2.4800 | 2.5000 | 2.5000 | 99,387 |
10 Nov 2022 | 2.5400 | 2.5600 | 2.4500 | 2.4700 | 2.4700 | 85,766 |
09 Nov 2022 | 2.5600 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 37,131 |
08 Nov 2022 | 2.5400 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 99,085 |
07 Nov 2022 | 2.6400 | 2.6400 | 2.5300 | 2.5600 | 2.5600 | 200,766 |
04 Nov 2022 | 2.6000 | 2.6100 | 2.5300 | 2.6100 | 2.6100 | 124,687 |
03 Nov 2022 | 2.6100 | 2.6300 | 2.5300 | 2.6000 | 2.6000 | 114,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |