Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 2.0600 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 389,509 |
31 Jan 2023 | 2.0600 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 389,509 |
30 Jan 2023 | 2.0700 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 571,450 |
27 Jan 2023 | 2.0400 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 182,382 |
25 Jan 2023 | 2.1600 | 2.1600 | 2.0350 | 2.0500 | 2.0500 | 516,387 |
24 Jan 2023 | 2.0900 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 201,004 |
23 Jan 2023 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 314,346 |
20 Jan 2023 | 2.1300 | 2.1800 | 2.1250 | 2.1700 | 2.1700 | 352,138 |
19 Jan 2023 | 2.1400 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 246,624 |
18 Jan 2023 | 2.1200 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 287,864 |
17 Jan 2023 | 2.1300 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 303,910 |
16 Jan 2023 | 2.1500 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 198,679 |
13 Jan 2023 | 2.1300 | 2.1650 | 2.0700 | 2.1300 | 2.1300 | 522,403 |
12 Jan 2023 | 2.1300 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 142,391 |
11 Jan 2023 | 2.1100 | 2.1250 | 2.0800 | 2.0900 | 2.0900 | 247,664 |
10 Jan 2023 | 2.1000 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 413,289 |
09 Jan 2023 | 2.0200 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 401,481 |
06 Jan 2023 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 219,208 |
05 Jan 2023 | 2.0200 | 2.0400 | 1.9900 | 2.0300 | 2.0300 | 195,418 |
04 Jan 2023 | 1.9950 | 2.0300 | 1.9800 | 1.9850 | 1.9850 | 313,489 |
03 Jan 2023 | 2.0100 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 141,559 |
30 Dec 2022 | 2.0400 | 2.0400 | 1.9950 | 1.9950 | 1.9950 | 199,895 |
29 Dec 2022 | 2.0000 | 2.0100 | 1.9700 | 2.0100 | 2.0100 | 115,920 |
28 Dec 2022 | 2.0400 | 2.0400 | 1.9775 | 2.0000 | 2.0000 | 114,807 |
23 Dec 2022 | 2.0300 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 126,710 |
22 Dec 2022 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 190,385 |
21 Dec 2022 | 2.0400 | 2.0400 | 1.9850 | 2.0100 | 2.0100 | 307,179 |
20 Dec 2022 | 1.9650 | 2.0100 | 1.9650 | 2.0000 | 2.0000 | 391,397 |
19 Dec 2022 | 2.0100 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 472,979 |
16 Dec 2022 | 1.9600 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 1,271,083 |
15 Dec 2022 | 1.9200 | 2.0200 | 1.9200 | 2.0000 | 2.0000 | 439,959 |
14 Dec 2022 | 1.9500 | 2.0100 | 1.9200 | 1.9800 | 1.9800 | 608,384 |
13 Dec 2022 | 1.9400 | 1.9950 | 1.9300 | 1.9550 | 1.9550 | 550,876 |
12 Dec 2022 | 1.9500 | 1.9900 | 1.9250 | 1.9600 | 1.9600 | 576,826 |
09 Dec 2022 | 1.9200 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 545,681 |
08 Dec 2022 | 1.8800 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 1,676,874 |
07 Dec 2022 | 1.9400 | 1.9650 | 1.8950 | 1.9100 | 1.9100 | 913,272 |
06 Dec 2022 | 1.9550 | 1.9900 | 1.9500 | 1.9650 | 1.9650 | 645,304 |
05 Dec 2022 | 2.0100 | 2.0300 | 1.9600 | 1.9800 | 1.9800 | 1,004,994 |
02 Dec 2022 | 2.1000 | 2.1000 | 2.0250 | 2.0400 | 2.0400 | 621,446 |
01 Dec 2022 | 2.0900 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 619,036 |
30 Nov 2022 | 1.9750 | 2.0800 | 1.9600 | 2.0600 | 2.0600 | 1,054,550 |
29 Nov 2022 | 2.0000 | 2.0100 | 1.9650 | 1.9750 | 1.9750 | 674,894 |
28 Nov 2022 | 2.0000 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 386,947 |
25 Nov 2022 | 2.0000 | 2.0900 | 1.9950 | 2.0700 | 2.0700 | 1,282,998 |
24 Nov 2022 | 2.0200 | 2.0400 | 1.9950 | 2.0000 | 2.0000 | 878,534 |
23 Nov 2022 | 1.9800 | 2.0500 | 1.9750 | 2.0200 | 2.0200 | 2,682,529 |
22 Nov 2022 | 2.0000 | 2.0200 | 1.9850 | 2.0100 | 2.0100 | 458,064 |
21 Nov 2022 | 2.0200 | 2.0200 | 1.9900 | 1.9950 | 1.9950 | 264,921 |
18 Nov 2022 | 2.0200 | 2.0200 | 1.9850 | 1.9950 | 1.9950 | 375,707 |
17 Nov 2022 | 2.0300 | 2.0300 | 1.9875 | 2.0100 | 2.0100 | 470,069 |
16 Nov 2022 | 1.9950 | 2.0400 | 1.9875 | 1.9900 | 1.9900 | 763,542 |
15 Nov 2022 | 1.9800 | 2.0200 | 1.9700 | 1.9950 | 1.9950 | 1,004,265 |
14 Nov 2022 | 2.0000 | 2.0200 | 1.9500 | 1.9750 | 1.9750 | 719,596 |
11 Nov 2022 | 1.9750 | 2.0800 | 1.9550 | 1.9800 | 1.9800 | 1,104,975 |
10 Nov 2022 | 1.9400 | 1.9500 | 1.9050 | 1.9400 | 1.9400 | 1,111,379 |
09 Nov 2022 | 1.9300 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 1,356,482 |
08 Nov 2022 | 1.8700 | 1.9850 | 1.8450 | 1.9100 | 1.9100 | 1,335,286 |
07 Nov 2022 | 1.7700 | 1.8150 | 1.7050 | 1.7700 | 1.7700 | 2,187,829 |
04 Nov 2022 | 1.9000 | 1.9750 | 1.8600 | 1.8800 | 1.8800 | 420,248 |
03 Nov 2022 | 1.9000 | 1.9000 | 1.8450 | 1.8900 | 1.8900 | 208,181 |
02 Nov 2022 | 1.9000 | 1.9200 | 1.8650 | 1.8900 | 1.8900 | 612,605 |
01 Nov 2022 | 1.8900 | 1.9025 | 1.8500 | 1.8950 | 1.8950 | 463,722 |
31 Oct 2022 | 1.9000 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 235,997 |
28 Oct 2022 | 1.8950 | 1.9350 | 1.8250 | 1.8350 | 1.8350 | 381,524 |
27 Oct 2022 | 1.8850 | 1.9050 | 1.8450 | 1.8750 | 1.8750 | 253,494 |
26 Oct 2022 | 1.9700 | 1.9700 | 1.8600 | 1.8600 | 1.8600 | 332,138 |
25 Oct 2022 | 1.9000 | 1.9350 | 1.8600 | 1.8800 | 1.8800 | 414,233 |
24 Oct 2022 | 1.9000 | 1.9250 | 1.8650 | 1.9050 | 1.9050 | 304,901 |
21 Oct 2022 | 1.8850 | 1.8925 | 1.8200 | 1.8600 | 1.8600 | 812,872 |
20 Oct 2022 | 1.9550 | 1.9850 | 1.8800 | 1.8850 | 1.8850 | 450,245 |
19 Oct 2022 | 1.9550 | 1.9900 | 1.9050 | 1.9850 | 1.9850 | 358,714 |
18 Oct 2022 | 1.9100 | 1.9700 | 1.8850 | 1.9550 | 1.9550 | 1,675,555 |
17 Oct 2022 | 1.9000 | 1.9050 | 1.8500 | 1.8950 | 1.8950 | 229,721 |
14 Oct 2022 | 1.8700 | 1.9200 | 1.8450 | 1.9200 | 1.9200 | 710,138 |
13 Oct 2022 | 1.8900 | 1.8950 | 1.8450 | 1.8450 | 1.8450 | 477,539 |
12 Oct 2022 | 1.9500 | 1.9500 | 1.8625 | 1.8750 | 1.8750 | 578,113 |
11 Oct 2022 | 1.9700 | 1.9900 | 1.9300 | 1.9450 | 1.9450 | 522,693 |
10 Oct 2022 | 1.9800 | 1.9950 | 1.9550 | 1.9600 | 1.9600 | 350,051 |
07 Oct 2022 | 2.1400 | 2.1700 | 1.9700 | 2.0000 | 2.0000 | 665,998 |
06 Oct 2022 | 2.1400 | 2.1800 | 2.0900 | 2.1300 | 2.1300 | 747,340 |
05 Oct 2022 | 2.0600 | 2.2050 | 2.0200 | 2.1400 | 2.1400 | 1,991,527 |
04 Oct 2022 | 1.9600 | 2.0700 | 1.9600 | 2.0600 | 2.0600 | 1,395,770 |
03 Oct 2022 | 2.2600 | 2.2750 | 1.9300 | 1.9300 | 1.9300 | 2,154,983 |
30 Sept 2022 | 2.0000 | 2.2600 | 1.8650 | 2.2500 | 2.2500 | 1,492,727 |
29 Sept 2022 | 2.0800 | 2.1750 | 2.0800 | 2.1600 | 2.1600 | 781,279 |
28 Sept 2022 | 2.1100 | 2.1100 | 1.9975 | 2.0500 | 2.0500 | 1,482,745 |
27 Sept 2022 | 2.1200 | 2.1500 | 2.0900 | 2.1100 | 2.1100 | 784,211 |
26 Sept 2022 | 2.2200 | 2.2600 | 2.1200 | 2.1300 | 2.1300 | 515,558 |
23 Sept 2022 | 2.2700 | 2.2900 | 2.2300 | 2.2500 | 2.2500 | 381,422 |
21 Sept 2022 | 2.3200 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 585,065 |
20 Sept 2022 | 2.3900 | 2.4600 | 2.3000 | 2.3200 | 2.3200 | 984,447 |
19 Sept 2022 | 2.4200 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 635,892 |
16 Sept 2022 | 2.2700 | 2.4300 | 2.2100 | 2.4300 | 2.4300 | 1,230,851 |
15 Sept 2022 | 2.2300 | 2.2700 | 2.1900 | 2.2500 | 2.2500 | 469,079 |
14 Sept 2022 | 2.2300 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | 575,096 |
13 Sept 2022 | 2.3000 | 2.3300 | 2.2450 | 2.3300 | 2.3300 | 537,372 |
12 Sept 2022 | 2.3000 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 546,852 |
09 Sept 2022 | 2.2100 | 2.3100 | 2.2100 | 2.2800 | 2.2800 | 624,455 |
08 Sept 2022 | 2.1500 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 1,547,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |