Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 10,917 |
06 Feb 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 285,717 |
03 Feb 2023 | 2.0300 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 217,591 |
02 Feb 2023 | 2.0400 | 2.0550 | 2.0200 | 2.0500 | 2.0500 | 196,721 |
01 Feb 2023 | 2.0400 | 2.0700 | 2.0100 | 2.0400 | 2.0400 | 275,897 |
31 Jan 2023 | 1.9950 | 2.0400 | 1.9950 | 2.0200 | 2.0200 | 170,443 |
30 Jan 2023 | 2.0500 | 2.0500 | 1.9950 | 2.0300 | 2.0300 | 612,116 |
27 Jan 2023 | 2.0300 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 1,067,313 |
25 Jan 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 727,301 |
24 Jan 2023 | 2.0500 | 2.0500 | 1.9850 | 2.0400 | 2.0400 | 346,154 |
23 Jan 2023 | 2.0600 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 223,913 |
20 Jan 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 537,640 |
19 Jan 2023 | 2.0400 | 2.0500 | 1.9950 | 2.0300 | 2.0300 | 269,331 |
18 Jan 2023 | 2.0100 | 2.0550 | 2.0000 | 2.0500 | 2.0500 | 221,794 |
17 Jan 2023 | 2.0300 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 318,340 |
16 Jan 2023 | 2.0800 | 2.0800 | 1.9950 | 2.0100 | 2.0100 | 5,701,007 |
13 Jan 2023 | 2.0900 | 2.1500 | 2.0600 | 2.0600 | 2.0600 | 661,397 |
12 Jan 2023 | 2.0800 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 275,381 |
11 Jan 2023 | 2.1400 | 2.1650 | 2.0600 | 2.0600 | 2.0600 | 375,067 |
10 Jan 2023 | 2.1100 | 2.1600 | 2.1050 | 2.1300 | 2.1300 | 75,414 |
09 Jan 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 90,467 |
06 Jan 2023 | 2.0500 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 53,553 |
05 Jan 2023 | 2.1300 | 2.1900 | 2.0500 | 2.0500 | 2.0500 | 149,819 |
04 Jan 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 83,485 |
03 Jan 2023 | 2.0700 | 2.1200 | 2.0700 | 2.1200 | 2.1200 | 82,359 |
30 Dec 2022 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 16,319 |
29 Dec 2022 | 2.1000 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 420,155 |
28 Dec 2022 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 104,690 |
23 Dec 2022 | 1.9800 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 160,281 |
22 Dec 2022 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 108,509 |
21 Dec 2022 | 1.9500 | 1.9700 | 1.9325 | 1.9500 | 1.9500 | 89,177 |
20 Dec 2022 | 1.9950 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 123,082 |
19 Dec 2022 | 2.0200 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 74,944 |
16 Dec 2022 | 1.9900 | 2.0200 | 1.9750 | 2.0200 | 2.0200 | 481,286 |
15 Dec 2022 | 1.9700 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 875,241 |
14 Dec 2022 | 2.0000 | 2.0300 | 1.9550 | 2.0000 | 2.0000 | 368,544 |
13 Dec 2022 | 2.0025 | 2.0300 | 1.9750 | 2.0300 | 2.0300 | 83,085 |
12 Dec 2022 | 2.0100 | 2.0200 | 1.9750 | 2.0200 | 2.0200 | 236,790 |
09 Dec 2022 | 2.0200 | 2.0600 | 1.9950 | 2.0100 | 2.0100 | 501,564 |
08 Dec 2022 | 2.0800 | 2.0800 | 2.0200 | 2.0500 | 2.0500 | 176,432 |
07 Dec 2022 | 2.0650 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 95,249 |
06 Dec 2022 | 2.0500 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 372,310 |
05 Dec 2022 | 2.0500 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 91,718 |
02 Dec 2022 | 2.0800 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 138,747 |
01 Dec 2022 | 2.1200 | 2.1200 | 2.0100 | 2.1200 | 2.1200 | 399,481 |
30 Nov 2022 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 34,292 |
29 Nov 2022 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 41,152 |
28 Nov 2022 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 114,030 |
25 Nov 2022 | 2.0900 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 166,363 |
24 Nov 2022 | 2.1000 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 12,268 |
23 Nov 2022 | 2.1500 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 603,668 |
22 Nov 2022 | 2.1000 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 203,993 |
21 Nov 2022 | 2.1200 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 198,798 |
18 Nov 2022 | 2.1900 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 414,833 |
17 Nov 2022 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 91,484 |
16 Nov 2022 | 2.1300 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 55,879 |
15 Nov 2022 | 2.1000 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 133,050 |
14 Nov 2022 | 2.1100 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 124,266 |
11 Nov 2022 | 2.1400 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 134,477 |
10 Nov 2022 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 60,095 |
09 Nov 2022 | 2.1300 | 2.1900 | 2.1300 | 2.1800 | 2.1800 | 129,806 |
08 Nov 2022 | 2.1500 | 2.2400 | 2.1200 | 2.2300 | 2.2300 | 242,707 |
07 Nov 2022 | 2.1400 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 43,360 |
04 Nov 2022 | 2.1700 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 459,926 |
03 Nov 2022 | 2.1700 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 566,852 |
02 Nov 2022 | 2.2900 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 272,286 |
01 Nov 2022 | 2.2700 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 75,187 |
31 Oct 2022 | 2.2900 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 145,598 |
28 Oct 2022 | 2.3000 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 101,831 |
27 Oct 2022 | 2.1400 | 2.2700 | 2.1400 | 2.2500 | 2.2500 | 306,745 |
26 Oct 2022 | 2.0800 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 689,504 |
25 Oct 2022 | 2.0600 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 196,020 |
24 Oct 2022 | 1.9700 | 2.0300 | 1.9650 | 1.9650 | 1.9650 | 144,244 |
21 Oct 2022 | 2.0800 | 2.0800 | 1.9850 | 2.0100 | 2.0100 | 85,483 |
20 Oct 2022 | 2.0400 | 2.1000 | 1.9900 | 2.0900 | 2.0900 | 344,550 |
19 Oct 2022 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 75,806 |
18 Oct 2022 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | 2.0100 | 113,744 |
17 Oct 2022 | 1.9800 | 1.9900 | 1.9600 | 1.9850 | 1.9850 | 115,669 |
14 Oct 2022 | 2.0200 | 2.0200 | 1.9350 | 1.9900 | 1.9900 | 354,254 |
13 Oct 2022 | 1.9800 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 455,137 |
12 Oct 2022 | 1.9700 | 1.9700 | 1.9300 | 1.9550 | 1.9550 | 163,002 |
11 Oct 2022 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 212,411 |
10 Oct 2022 | 2.0200 | 2.0200 | 1.9500 | 1.9650 | 1.9650 | 138,095 |
07 Oct 2022 | 2.0200 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 84,860 |
06 Oct 2022 | 2.0200 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 216,993 |
05 Oct 2022 | 2.0000 | 2.0200 | 1.9775 | 2.0200 | 2.0200 | 382,128 |
04 Oct 2022 | 1.9450 | 1.9750 | 1.9350 | 1.9650 | 1.9650 | 110,374 |
03 Oct 2022 | 1.9500 | 1.9950 | 1.9275 | 1.9400 | 1.9400 | 188,875 |
30 Sept 2022 | 1.9450 | 1.9800 | 1.9350 | 1.9700 | 1.9700 | 156,845 |
29 Sept 2022 | 1.9450 | 1.9750 | 1.9400 | 1.9450 | 1.9450 | 163,412 |
28 Sept 2022 | 1.9650 | 1.9650 | 1.9100 | 1.9350 | 1.9350 | 181,744 |
27 Sept 2022 | 1.9850 | 1.9975 | 1.9400 | 1.9600 | 1.9600 | 197,046 |
26 Sept 2022 | 1.9900 | 2.0100 | 1.9325 | 1.9800 | 1.9800 | 138,664 |
23 Sept 2022 | 2.0200 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 183,818 |
21 Sept 2022 | 2.0200 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 124,806 |
20 Sept 2022 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 183,375 |
19 Sept 2022 | 2.0400 | 2.0400 | 1.9950 | 2.0000 | 2.0000 | 87,265 |
16 Sept 2022 | 1.9700 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 263,591 |
15 Sept 2022 | 1.9900 | 2.0300 | 1.9550 | 2.0300 | 2.0300 | 187,021 |
14 Sept 2022 | 1.9650 | 2.0050 | 1.9600 | 2.0000 | 2.0000 | 254,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |