Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 12,148 |
27 Jan 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 12,148 |
25 Jan 2023 | 1.7800 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 11,591 |
24 Jan 2023 | 1.7700 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 13,076 |
23 Jan 2023 | 1.8200 | 1.8200 | 1.7750 | 1.8050 | 1.8050 | 8,659 |
20 Jan 2023 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 26,969 |
19 Jan 2023 | 1.7400 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 6,462 |
18 Jan 2023 | 1.7300 | 1.8050 | 1.7300 | 1.7300 | 1.7300 | 18,471 |
17 Jan 2023 | 1.8000 | 1.8150 | 1.7000 | 1.7000 | 1.7000 | 5,339 |
16 Jan 2023 | 1.7500 | 1.8150 | 1.7500 | 1.7750 | 1.7750 | 38,008 |
13 Jan 2023 | 1.6400 | 1.7550 | 1.6400 | 1.7500 | 1.7500 | 39,273 |
12 Jan 2023 | 1.7400 | 1.7450 | 1.6400 | 1.7450 | 1.7450 | 6,310 |
11 Jan 2023 | 1.6700 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 8,737 |
10 Jan 2023 | 1.7050 | 1.7050 | 1.6700 | 1.6700 | 1.6700 | 1,008 |
09 Jan 2023 | 1.7050 | 1.7350 | 1.6800 | 1.6800 | 1.6800 | 10,456 |
06 Jan 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 45 |
05 Jan 2023 | 1.6650 | 1.7400 | 1.6650 | 1.6800 | 1.6800 | 16,457 |
04 Jan 2023 | 1.6500 | 1.7350 | 1.6500 | 1.7350 | 1.7350 | 8,639 |
03 Jan 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 2,000 |
30 Dec 2022 | 1.6500 | 1.7300 | 1.6450 | 1.7300 | 1.7300 | 14,496 |
29 Dec 2022 | 1.7200 | 1.7200 | 1.6325 | 1.6400 | 1.6400 | 10,997 |
28 Dec 2022 | 1.7200 | 1.7250 | 1.7200 | 1.7250 | 1.7250 | 1,916 |
23 Dec 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 50 |
22 Dec 2022 | 1.7400 | 1.7400 | 1.7050 | 1.7400 | 1.7400 | 17,237 |
21 Dec 2022 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 13,632 |
20 Dec 2022 | 1.7700 | 1.7700 | 1.7050 | 1.7450 | 1.7450 | 51,626 |
19 Dec 2022 | 1.9000 | 1.9000 | 1.7950 | 1.7950 | 1.7950 | 9,546 |
16 Dec 2022 | 1.7800 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 12,206 |
15 Dec 2022 | 1.9000 | 1.9000 | 1.7900 | 1.8000 | 1.8000 | 12,073 |
14 Dec 2022 | 1.8000 | 1.8300 | 1.7950 | 1.8300 | 1.8300 | 48,012 |
13 Dec 2022 | 1.7750 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 12,645 |
12 Dec 2022 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 19,223 |
09 Dec 2022 | 1.9000 | 1.9000 | 1.7900 | 1.8250 | 1.8250 | 27,852 |
08 Dec 2022 | 1.7900 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 39,867 |
07 Dec 2022 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 33,913 |
06 Dec 2022 | 1.8800 | 1.9100 | 1.8100 | 1.8100 | 1.8100 | 38,348 |
05 Dec 2022 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 30,078 |
02 Dec 2022 | 2.0000 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 39,143 |
01 Dec 2022 | 2.1100 | 2.1100 | 1.9300 | 1.9600 | 1.9600 | 34,233 |
30 Nov 2022 | 2.0400 | 2.1000 | 1.9900 | 1.9900 | 1.9900 | 47,106 |
29 Nov 2022 | 2.1700 | 2.1700 | 2.0000 | 2.0400 | 2.0400 | 7,350 |
28 Nov 2022 | 2.1500 | 2.2500 | 2.1000 | 2.1700 | 2.1700 | 11,589 |
25 Nov 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 8,260 |
24 Nov 2022 | 2.0100 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 2,566 |
23 Nov 2022 | 2.0600 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 15,429 |
22 Nov 2022 | 2.1200 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 10,491 |
21 Nov 2022 | 2.0600 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 19,242 |
18 Nov 2022 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 16,388 |
17 Nov 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 3,008 |
16 Nov 2022 | 2.1500 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 10,436 |
15 Nov 2022 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 8,578 |
14 Nov 2022 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 750 |
11 Nov 2022 | 2.2800 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 9,880 |
10 Nov 2022 | 2.3400 | 2.4250 | 2.2000 | 2.2900 | 2.2900 | 25,137 |
09 Nov 2022 | 2.2900 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 29,258 |
08 Nov 2022 | 2.2700 | 2.3600 | 2.1400 | 2.2800 | 2.2800 | 41,425 |
07 Nov 2022 | 2.0500 | 2.2700 | 1.9800 | 2.2700 | 2.2700 | 16,047 |
04 Nov 2022 | 2.0200 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 12,088 |
03 Nov 2022 | 2.0200 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 15,507 |
02 Nov 2022 | 2.1300 | 2.2400 | 2.0100 | 2.0200 | 2.0200 | 24,634 |
01 Nov 2022 | 2.0600 | 2.1800 | 2.0600 | 2.1300 | 2.1300 | 16,573 |
31 Oct 2022 | 2.0200 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 37,629 |
28 Oct 2022 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 21,401 |
27 Oct 2022 | 2.0800 | 2.1000 | 1.9450 | 2.1000 | 2.1000 | 52,099 |
26 Oct 2022 | 2.0200 | 2.0500 | 1.9300 | 2.0500 | 2.0500 | 34,917 |
25 Oct 2022 | 2.0400 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 37,667 |
24 Oct 2022 | 2.0400 | 2.1250 | 2.0200 | 2.0200 | 2.0200 | 11,998 |
21 Oct 2022 | 2.0700 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 15,946 |
20 Oct 2022 | 2.1600 | 2.1600 | 2.0500 | 2.0700 | 2.0700 | 35,806 |
19 Oct 2022 | 2.0200 | 2.2500 | 2.0000 | 2.1700 | 2.1700 | 55,843 |
18 Oct 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
17 Oct 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
14 Oct 2022 | 2.0000 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 29,158 |
13 Oct 2022 | 1.8900 | 2.0900 | 1.8900 | 2.0000 | 2.0000 | 82,974 |
12 Oct 2022 | 1.8500 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 14,812 |
11 Oct 2022 | 1.8400 | 1.8450 | 1.8300 | 1.8450 | 1.8450 | 14,084 |
10 Oct 2022 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 29,031 |
07 Oct 2022 | 1.9500 | 1.9500 | 1.8850 | 1.8950 | 1.8950 | 8,936 |
06 Oct 2022 | 1.9350 | 1.9350 | 1.8500 | 1.9200 | 1.9200 | 8,472 |
05 Oct 2022 | 1.9350 | 1.9550 | 1.9250 | 1.9350 | 1.9350 | 8,568 |
04 Oct 2022 | 1.8800 | 1.9350 | 1.8700 | 1.9200 | 1.9200 | 49,765 |
03 Oct 2022 | 1.8750 | 1.8750 | 1.8700 | 1.8700 | 1.8700 | 3,678 |
30 Sept 2022 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 7,880 |
29 Sept 2022 | 1.8750 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 6,842 |
28 Sept 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
27 Sept 2022 | 1.9150 | 1.9200 | 1.8250 | 1.8400 | 1.8400 | 21,982 |
26 Sept 2022 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 10,608 |
23 Sept 2022 | 2.0000 | 2.0000 | 1.9000 | 1.9550 | 1.9550 | 35,123 |
21 Sept 2022 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 35,539 |
20 Sept 2022 | 2.1300 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 28,333 |
19 Sept 2022 | 2.2800 | 2.2800 | 2.0600 | 2.0800 | 2.0800 | 54,877 |
16 Sept 2022 | 2.2000 | 2.3900 | 2.1800 | 2.3900 | 2.3900 | 15,613 |
15 Sept 2022 | 2.1800 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 30,039 |
14 Sept 2022 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 26,092 |
13 Sept 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,471 |
12 Sept 2022 | 2.0300 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 11,128 |
09 Sept 2022 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 16,478 |
08 Sept 2022 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 10,877 |
07 Sept 2022 | 2.0700 | 2.1500 | 2.0300 | 2.0300 | 2.0300 | 23,710 |
06 Sept 2022 | 2.0800 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 13,792 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |