Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 2.9100 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 269,088 |
23 Mar 2023 | 2.9100 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 269,088 |
22 Mar 2023 | 2.8000 | 2.9250 | 2.8000 | 2.9100 | 2.9100 | 138,555 |
21 Mar 2023 | 2.8600 | 2.9100 | 2.7500 | 2.7600 | 2.7600 | 221,587 |
20 Mar 2023 | 2.8700 | 2.9800 | 2.8200 | 2.8400 | 2.8400 | 247,858 |
17 Mar 2023 | 2.8700 | 2.9700 | 2.8700 | 2.9300 | 2.9300 | 113,072 |
16 Mar 2023 | 2.9100 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 203,574 |
15 Mar 2023 | 3.0100 | 3.0700 | 2.9450 | 2.9800 | 2.9800 | 135,901 |
14 Mar 2023 | 3.1100 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 203,525 |
13 Mar 2023 | 3.0100 | 3.1700 | 3.0100 | 3.0600 | 3.0600 | 195,349 |
10 Mar 2023 | 3.0600 | 3.2200 | 3.0000 | 3.2200 | 3.2200 | 153,010 |
09 Mar 2023 | 3.1100 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 108,719 |
08 Mar 2023 | 3.2300 | 3.2300 | 3.0900 | 3.1100 | 3.1100 | 114,346 |
07 Mar 2023 | 3.1800 | 3.2700 | 3.1200 | 3.2300 | 3.2300 | 88,847 |
06 Mar 2023 | 3.2200 | 3.2450 | 3.0600 | 3.2200 | 3.2200 | 401,715 |
03 Mar 2023 | 3.2700 | 3.3700 | 3.2500 | 3.2700 | 3.2700 | 169,185 |
02 Mar 2023 | 3.2500 | 3.4200 | 3.2500 | 3.3100 | 3.3100 | 100,484 |
01 Mar 2023 | 3.0700 | 3.2800 | 3.0700 | 3.2800 | 3.2800 | 105,553 |
28 Feb 2023 | 3.0000 | 3.1900 | 2.9500 | 3.1400 | 3.1400 | 497,929 |
27 Feb 2023 | 3.2600 | 3.2600 | 3.0900 | 3.1000 | 3.1000 | 296,998 |
24 Feb 2023 | 3.4600 | 3.4600 | 3.2000 | 3.3000 | 3.3000 | 351,925 |
23 Feb 2023 | 3.5000 | 3.5000 | 3.3800 | 3.4500 | 3.4500 | 57,194 |
22 Feb 2023 | 3.5000 | 3.6500 | 3.4300 | 3.5000 | 3.5000 | 239,304 |
21 Feb 2023 | 3.4800 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 207,657 |
20 Feb 2023 | 3.4800 | 3.5600 | 3.4600 | 3.4800 | 3.4800 | 160,484 |
17 Feb 2023 | 3.5200 | 3.5700 | 3.4100 | 3.5600 | 3.5600 | 169,074 |
16 Feb 2023 | 3.4300 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 239,060 |
15 Feb 2023 | 3.3400 | 3.4800 | 3.3100 | 3.4500 | 3.4500 | 299,555 |
14 Feb 2023 | 3.2900 | 3.3600 | 3.2700 | 3.3300 | 3.3300 | 112,635 |
13 Feb 2023 | 3.3500 | 3.3600 | 3.2100 | 3.3300 | 3.3300 | 278,945 |
10 Feb 2023 | 3.4900 | 3.4900 | 3.3400 | 3.4200 | 3.4200 | 130,811 |
09 Feb 2023 | 3.5600 | 3.5800 | 3.3900 | 3.4900 | 3.4900 | 242,674 |
08 Feb 2023 | 3.5800 | 3.6800 | 3.5100 | 3.5800 | 3.5800 | 312,418 |
07 Feb 2023 | 3.5200 | 3.5900 | 3.4800 | 3.5900 | 3.5900 | 290,627 |
06 Feb 2023 | 3.5300 | 3.5900 | 3.4800 | 3.5400 | 3.5400 | 115,982 |
03 Feb 2023 | 3.5700 | 3.6200 | 3.4600 | 3.5400 | 3.5400 | 400,304 |
02 Feb 2023 | 3.6500 | 3.7000 | 3.4600 | 3.6500 | 3.6500 | 540,229 |
01 Feb 2023 | 3.9200 | 3.9200 | 3.6500 | 3.6500 | 3.6500 | 283,697 |
31 Jan 2023 | 3.8600 | 3.9100 | 3.7500 | 3.9000 | 3.9000 | 415,298 |
30 Jan 2023 | 3.9900 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 313,490 |
27 Jan 2023 | 3.6000 | 4.0000 | 3.5800 | 4.0000 | 4.0000 | 471,145 |
25 Jan 2023 | 3.5100 | 3.6050 | 3.4600 | 3.5500 | 3.5500 | 303,871 |
24 Jan 2023 | 3.6100 | 3.6700 | 3.4800 | 3.5000 | 3.5000 | 414,234 |
23 Jan 2023 | 3.4200 | 3.6100 | 3.4200 | 3.6000 | 3.6000 | 273,484 |
20 Jan 2023 | 3.4000 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 229,703 |
19 Jan 2023 | 3.4900 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 192,656 |
18 Jan 2023 | 3.5900 | 3.6200 | 3.4900 | 3.5300 | 3.5300 | 163,833 |
17 Jan 2023 | 3.6500 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 155,745 |
16 Jan 2023 | 3.5600 | 3.6700 | 3.5200 | 3.6500 | 3.6500 | 263,826 |
13 Jan 2023 | 3.6100 | 3.6500 | 3.5200 | 3.5400 | 3.5400 | 222,993 |
12 Jan 2023 | 3.5000 | 3.6100 | 3.4300 | 3.6000 | 3.6000 | 336,395 |
11 Jan 2023 | 3.4300 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 129,886 |
10 Jan 2023 | 3.4800 | 3.4800 | 3.3600 | 3.4300 | 3.4300 | 173,502 |
09 Jan 2023 | 3.5000 | 3.5000 | 3.3300 | 3.4650 | 3.4650 | 300,745 |
06 Jan 2023 | 3.4200 | 3.5600 | 3.3300 | 3.4300 | 3.4300 | 482,972 |
05 Jan 2023 | 3.4000 | 3.4800 | 3.3400 | 3.4000 | 3.4000 | 315,956 |
04 Jan 2023 | 3.2000 | 3.4700 | 3.1900 | 3.3900 | 3.3900 | 290,778 |
03 Jan 2023 | 3.1600 | 3.3200 | 3.1200 | 3.2000 | 3.2000 | 185,289 |
30 Dec 2022 | 3.1700 | 3.2500 | 3.1700 | 3.1900 | 3.1900 | 160,056 |
29 Dec 2022 | 3.0200 | 3.1400 | 2.9300 | 3.1100 | 3.1100 | 163,794 |
28 Dec 2022 | 3.1500 | 3.2000 | 3.0100 | 3.1300 | 3.1300 | 232,912 |
23 Dec 2022 | 3.0000 | 3.1800 | 2.9750 | 3.1500 | 3.1500 | 376,979 |
22 Dec 2022 | 2.9200 | 3.0400 | 2.8850 | 3.0000 | 3.0000 | 216,370 |
21 Dec 2022 | 2.8100 | 2.9400 | 2.8100 | 2.9400 | 2.9400 | 97,060 |
20 Dec 2022 | 2.8100 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 63,684 |
19 Dec 2022 | 2.8500 | 2.9000 | 2.8000 | 2.8800 | 2.8800 | 89,127 |
16 Dec 2022 | 2.7500 | 2.8500 | 2.7100 | 2.8500 | 2.8500 | 213,830 |
15 Dec 2022 | 2.9500 | 2.9500 | 2.8300 | 2.8800 | 2.8800 | 128,772 |
14 Dec 2022 | 2.8600 | 2.9700 | 2.8200 | 2.9500 | 2.9500 | 78,502 |
13 Dec 2022 | 2.8500 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 68,386 |
12 Dec 2022 | 2.9400 | 2.9400 | 2.8200 | 2.8400 | 2.8400 | 76,553 |
09 Dec 2022 | 2.9100 | 2.9700 | 2.8300 | 2.9400 | 2.9400 | 222,952 |
08 Dec 2022 | 2.9000 | 2.9300 | 2.8200 | 2.9100 | 2.9100 | 93,041 |
07 Dec 2022 | 2.9400 | 2.9800 | 2.8600 | 2.9000 | 2.9000 | 184,168 |
06 Dec 2022 | 2.9700 | 2.9700 | 2.8400 | 2.9300 | 2.9300 | 147,379 |
05 Dec 2022 | 2.9700 | 3.0200 | 2.8900 | 2.9800 | 2.9800 | 270,183 |
02 Dec 2022 | 3.0000 | 3.0600 | 2.9200 | 2.9700 | 2.9700 | 301,350 |
01 Dec 2022 | 2.9200 | 3.0400 | 2.8400 | 3.0000 | 3.0000 | 302,172 |
30 Nov 2022 | 2.7000 | 2.9200 | 2.7000 | 2.9000 | 2.9000 | 161,179 |
29 Nov 2022 | 2.7000 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 84,799 |
28 Nov 2022 | 2.8600 | 2.8600 | 2.6900 | 2.7500 | 2.7500 | 235,019 |
25 Nov 2022 | 2.8800 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 158,286 |
24 Nov 2022 | 2.9000 | 2.9000 | 2.7900 | 2.8800 | 2.8800 | 182,388 |
23 Nov 2022 | 2.9200 | 2.9200 | 2.8300 | 2.9000 | 2.9000 | 53,153 |
22 Nov 2022 | 2.9800 | 2.9800 | 2.8000 | 2.9000 | 2.9000 | 145,366 |
21 Nov 2022 | 2.9800 | 3.0300 | 2.8400 | 3.0000 | 3.0000 | 401,561 |
18 Nov 2022 | 2.8700 | 2.9600 | 2.7600 | 2.9200 | 2.9200 | 364,372 |
17 Nov 2022 | 2.8700 | 2.9100 | 2.8200 | 2.8500 | 2.8500 | 389,296 |
16 Nov 2022 | 2.6500 | 2.9300 | 2.6500 | 2.8500 | 2.8500 | 430,309 |
15 Nov 2022 | 2.5600 | 2.6700 | 2.5000 | 2.6700 | 2.6700 | 167,902 |
14 Nov 2022 | 2.4900 | 2.6300 | 2.4200 | 2.6300 | 2.6300 | 142,369 |
11 Nov 2022 | 2.5100 | 2.5500 | 2.4300 | 2.4700 | 2.4700 | 159,026 |
10 Nov 2022 | 2.5700 | 2.5700 | 2.4000 | 2.4500 | 2.4500 | 120,777 |
09 Nov 2022 | 2.6600 | 2.6600 | 2.5000 | 2.5200 | 2.5200 | 209,394 |
08 Nov 2022 | 2.6700 | 2.7300 | 2.6500 | 2.6700 | 2.6700 | 229,911 |
07 Nov 2022 | 2.4900 | 2.7000 | 2.4900 | 2.6600 | 2.6600 | 132,494 |
04 Nov 2022 | 2.5000 | 2.5100 | 2.4500 | 2.4900 | 2.4900 | 80,461 |
03 Nov 2022 | 2.5300 | 2.5300 | 2.4300 | 2.5000 | 2.5000 | 109,300 |
02 Nov 2022 | 2.6500 | 2.6500 | 2.5300 | 2.5300 | 2.5300 | 52,512 |
01 Nov 2022 | 2.6300 | 2.6600 | 2.5300 | 2.6600 | 2.6600 | 64,361 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |