Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 5.10 | 5.60 | 5.01 | 5.52 | 5.52 | 149,400 |
26 Jan 2023 | 4.34 | 5.09 | 4.28 | 4.98 | 4.98 | 137,800 |
25 Jan 2023 | 4.10 | 4.16 | 4.02 | 4.13 | 4.13 | 21,000 |
24 Jan 2023 | 3.87 | 4.12 | 3.87 | 4.01 | 4.01 | 23,300 |
23 Jan 2023 | 4.15 | 4.19 | 3.91 | 3.99 | 3.99 | 48,700 |
20 Jan 2023 | 3.62 | 3.99 | 3.57 | 3.97 | 3.97 | 67,300 |
19 Jan 2023 | 3.61 | 3.61 | 3.40 | 3.56 | 3.56 | 62,900 |
18 Jan 2023 | 3.22 | 3.69 | 3.16 | 3.57 | 3.57 | 105,900 |
17 Jan 2023 | 3.20 | 3.20 | 3.10 | 3.17 | 3.17 | 32,500 |
13 Jan 2023 | 2.97 | 3.15 | 2.97 | 3.08 | 3.08 | 17,900 |
12 Jan 2023 | 2.90 | 3.02 | 2.80 | 2.97 | 2.97 | 8,400 |
11 Jan 2023 | 2.80 | 3.03 | 2.80 | 3.03 | 3.03 | 17,500 |
10 Jan 2023 | 2.74 | 2.86 | 2.71 | 2.86 | 2.86 | 16,500 |
09 Jan 2023 | 2.89 | 2.89 | 2.70 | 2.79 | 2.79 | 20,900 |
06 Jan 2023 | 3.19 | 3.24 | 2.72 | 2.80 | 2.80 | 58,100 |
05 Jan 2023 | 2.82 | 3.40 | 2.82 | 3.06 | 3.06 | 91,900 |
04 Jan 2023 | 2.71 | 2.85 | 2.65 | 2.74 | 2.74 | 26,500 |
03 Jan 2023 | 2.64 | 2.79 | 2.63 | 2.70 | 2.70 | 43,700 |
30 Dec 2022 | 2.56 | 2.68 | 2.39 | 2.68 | 2.68 | 36,800 |
29 Dec 2022 | 2.38 | 2.57 | 2.26 | 2.57 | 2.57 | 22,000 |
28 Dec 2022 | 2.41 | 2.43 | 2.15 | 2.28 | 2.28 | 38,800 |
27 Dec 2022 | 2.66 | 2.73 | 2.41 | 2.50 | 2.50 | 33,100 |
23 Dec 2022 | 2.65 | 2.72 | 2.55 | 2.62 | 2.62 | 23,900 |
22 Dec 2022 | 2.28 | 2.82 | 2.22 | 2.54 | 2.54 | 78,000 |
21 Dec 2022 | 2.14 | 2.25 | 2.10 | 2.17 | 2.17 | 55,800 |
20 Dec 2022 | 1.91 | 2.15 | 1.89 | 2.08 | 2.08 | 27,700 |
19 Dec 2022 | 1.93 | 2.13 | 1.90 | 1.97 | 1.97 | 26,900 |
16 Dec 2022 | 1.89 | 1.90 | 1.80 | 1.90 | 1.90 | 18,200 |
15 Dec 2022 | 1.71 | 1.92 | 1.71 | 1.89 | 1.89 | 29,300 |
14 Dec 2022 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | 10,400 |
13 Dec 2022 | 1.74 | 1.83 | 1.59 | 1.63 | 1.63 | 37,600 |
12 Dec 2022 | 1.66 | 1.83 | 1.66 | 1.73 | 1.73 | 12,300 |
09 Dec 2022 | 1.93 | 1.93 | 1.70 | 1.70 | 1.70 | 26,000 |
08 Dec 2022 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | 60,800 |
07 Dec 2022 | 1.44 | 2.22 | 1.44 | 2.03 | 2.03 | 299,700 |
06 Dec 2022 | 1.62 | 1.71 | 1.42 | 1.49 | 1.49 | 18,500 |
05 Dec 2022 | 1.62 | 1.81 | 1.62 | 1.70 | 1.70 | 22,900 |
02 Dec 2022 | 1.61 | 1.69 | 1.60 | 1.66 | 1.66 | 9,000 |
01 Dec 2022 | 1.49 | 1.64 | 1.49 | 1.63 | 1.63 | 13,700 |
30 Nov 2022 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | 18,900 |
29 Nov 2022 | 1.52 | 1.52 | 1.40 | 1.49 | 1.49 | 6,200 |
28 Nov 2022 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 5,700 |
25 Nov 2022 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 2,000 |
23 Nov 2022 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | 7,800 |
22 Nov 2022 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | 4,500 |
21 Nov 2022 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | 4,700 |
18 Nov 2022 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | 9,100 |
17 Nov 2022 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | 1,900 |
16 Nov 2022 | 1.61 | 1.71 | 1.61 | 1.64 | 1.64 | 4,700 |
15 Nov 2022 | 1.65 | 1.92 | 1.65 | 1.68 | 1.68 | 8,600 |
14 Nov 2022 | 1.85 | 1.85 | 1.65 | 1.66 | 1.66 | 17,100 |
11 Nov 2022 | 1.84 | 1.88 | 1.76 | 1.88 | 1.88 | 28,800 |
10 Nov 2022 | 1.68 | 1.92 | 1.68 | 1.82 | 1.82 | 37,000 |
09 Nov 2022 | 1.66 | 1.66 | 1.56 | 1.61 | 1.61 | 22,300 |
08 Nov 2022 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | 9,400 |
07 Nov 2022 | 1.65 | 1.68 | 1.59 | 1.68 | 1.68 | 6,700 |
04 Nov 2022 | 1.68 | 1.68 | 1.55 | 1.58 | 1.58 | 9,700 |
03 Nov 2022 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | 6,800 |
02 Nov 2022 | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | 11,300 |
01 Nov 2022 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | 12,600 |
31 Oct 2022 | 1.71 | 1.79 | 1.70 | 1.73 | 1.73 | 11,000 |
28 Oct 2022 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 8,100 |
27 Oct 2022 | 1.78 | 1.81 | 1.73 | 1.78 | 1.78 | 8,200 |
26 Oct 2022 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 11,600 |
25 Oct 2022 | 1.83 | 1.85 | 1.76 | 1.80 | 1.80 | 13,600 |
24 Oct 2022 | 1.98 | 1.98 | 1.77 | 1.82 | 1.82 | 21,400 |
21 Oct 2022 | 1.78 | 1.86 | 1.69 | 1.79 | 1.79 | 18,300 |
20 Oct 2022 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 12,700 |
19 Oct 2022 | 1.73 | 1.93 | 1.70 | 1.72 | 1.72 | 11,900 |
18 Oct 2022 | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | 10,100 |
17 Oct 2022 | 1.90 | 2.05 | 1.87 | 1.89 | 1.89 | 15,500 |
14 Oct 2022 | 1.87 | 1.98 | 1.87 | 1.96 | 1.96 | 12,500 |
13 Oct 2022 | 2.20 | 2.20 | 1.87 | 1.96 | 1.96 | 10,600 |
12 Oct 2022 | 2.20 | 2.23 | 1.93 | 1.95 | 1.95 | 6,800 |
11 Oct 2022 | 2.19 | 2.20 | 1.90 | 2.07 | 2.07 | 7,900 |
10 Oct 2022 | 1.95 | 2.06 | 1.94 | 1.99 | 1.99 | 16,700 |
07 Oct 2022 | 2.17 | 2.17 | 1.85 | 1.94 | 1.94 | 17,000 |
06 Oct 2022 | 2.10 | 2.10 | 2.01 | 2.10 | 2.10 | 6,900 |
05 Oct 2022 | 2.10 | 2.10 | 1.92 | 2.04 | 2.04 | 11,200 |
04 Oct 2022 | 1.98 | 2.06 | 1.90 | 2.01 | 2.01 | 14,100 |
03 Oct 2022 | 1.90 | 2.20 | 1.66 | 1.89 | 1.89 | 31,600 |
30 Sept 2022 | 2.00 | 2.00 | 1.80 | 1.87 | 1.87 | 16,400 |
29 Sept 2022 | 2.30 | 2.30 | 1.86 | 1.87 | 1.87 | 17,300 |
28 Sept 2022 | 1.90 | 2.05 | 1.84 | 1.98 | 1.98 | 15,900 |
27 Sept 2022 | 1.91 | 1.95 | 1.83 | 1.94 | 1.94 | 7,700 |
26 Sept 2022 | 1.95 | 1.97 | 1.81 | 1.94 | 1.94 | 28,700 |
23 Sept 2022 | 2.01 | 2.05 | 1.90 | 1.95 | 1.95 | 20,800 |
22 Sept 2022 | 2.21 | 2.21 | 2.03 | 2.06 | 2.06 | 14,700 |
21 Sept 2022 | 2.13 | 2.15 | 2.09 | 2.14 | 2.14 | 8,100 |
20 Sept 2022 | 2.19 | 2.19 | 2.11 | 2.12 | 2.12 | 21,000 |
19 Sept 2022 | 2.28 | 2.34 | 2.16 | 2.18 | 2.18 | 14,700 |
16 Sept 2022 | 2.22 | 2.32 | 2.19 | 2.32 | 2.32 | 16,300 |
15 Sept 2022 | 2.28 | 2.28 | 2.21 | 2.25 | 2.25 | 13,900 |
14 Sept 2022 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | 13,900 |
13 Sept 2022 | 2.37 | 2.40 | 2.30 | 2.30 | 2.30 | 11,800 |
12 Sept 2022 | 2.46 | 2.46 | 2.38 | 2.44 | 2.44 | 11,900 |
09 Sept 2022 | 2.42 | 2.46 | 2.35 | 2.37 | 2.37 | 14,200 |
08 Sept 2022 | 2.38 | 2.39 | 2.35 | 2.39 | 2.39 | 6,800 |
07 Sept 2022 | 2.41 | 2.45 | 2.34 | 2.37 | 2.37 | 15,400 |
06 Sept 2022 | 2.56 | 2.56 | 2.45 | 2.45 | 2.45 | 15,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |