Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 2.1500 | 2.1800 | 2.0600 | 2.1800 | 2.1800 | 675,000 |
27 Mar 2023 | 2.1500 | 2.2200 | 2.1100 | 2.2200 | 2.2200 | 311,000 |
24 Mar 2023 | 2.1900 | 2.1900 | 2.1150 | 2.1700 | 2.1700 | 328,000 |
23 Mar 2023 | 2.1600 | 2.2000 | 2.1410 | 2.1600 | 2.1600 | 369,900 |
22 Mar 2023 | 2.1000 | 2.1800 | 2.0950 | 2.1100 | 2.1100 | 378,600 |
21 Mar 2023 | 2.2000 | 2.2100 | 2.0300 | 2.0900 | 2.0900 | 627,700 |
20 Mar 2023 | 2.1700 | 2.2000 | 2.1310 | 2.2000 | 2.2000 | 730,400 |
17 Mar 2023 | 2.0500 | 2.2200 | 2.0150 | 2.1200 | 2.1200 | 1,721,800 |
16 Mar 2023 | 2.0500 | 2.0600 | 1.9900 | 2.0200 | 2.0200 | 666,400 |
15 Mar 2023 | 2.1100 | 2.1150 | 2.0300 | 2.0700 | 2.0700 | 386,800 |
14 Mar 2023 | 2.1500 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 347,500 |
13 Mar 2023 | 2.0700 | 2.1700 | 2.0700 | 2.1600 | 2.1600 | 561,700 |
10 Mar 2023 | 2.0300 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 535,200 |
09 Mar 2023 | 2.0600 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 643,400 |
08 Mar 2023 | 2.0700 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 458,400 |
07 Mar 2023 | 2.1200 | 2.1300 | 2.0300 | 2.0600 | 2.0600 | 838,200 |
06 Mar 2023 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 278,600 |
03 Mar 2023 | 2.2400 | 2.2510 | 2.1700 | 2.1700 | 2.1700 | 321,700 |
02 Mar 2023 | 2.1500 | 2.2400 | 2.1500 | 2.2400 | 2.2400 | 417,800 |
01 Mar 2023 | 2.1500 | 2.1850 | 2.1500 | 2.1500 | 2.1500 | 462,500 |
28 Feb 2023 | 2.1400 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 284,700 |
27 Feb 2023 | 2.1600 | 2.2150 | 2.1400 | 2.1400 | 2.1400 | 447,900 |
24 Feb 2023 | 2.1500 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 261,900 |
23 Feb 2023 | 2.1400 | 2.1800 | 2.1200 | 2.1700 | 2.1700 | 338,000 |
22 Feb 2023 | 2.1600 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 412,600 |
21 Feb 2023 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 327,200 |
17 Feb 2023 | 2.2600 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 289,500 |
16 Feb 2023 | 2.2500 | 2.3100 | 2.2300 | 2.2500 | 2.2500 | 272,400 |
15 Feb 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 258,900 |
14 Feb 2023 | 2.3100 | 2.3100 | 2.2300 | 2.2500 | 2.2500 | 324,600 |
13 Feb 2023 | 2.3300 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 572,100 |
10 Feb 2023 | 2.2200 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 558,000 |
09 Feb 2023 | 2.3200 | 2.3320 | 2.2300 | 2.2300 | 2.2300 | 431,000 |
08 Feb 2023 | 2.3100 | 2.3480 | 2.2850 | 2.3100 | 2.3100 | 354,700 |
07 Feb 2023 | 2.3500 | 2.3700 | 2.3100 | 2.3500 | 2.3500 | 310,800 |
06 Feb 2023 | 2.4000 | 2.4250 | 2.3000 | 2.3500 | 2.3500 | 519,000 |
03 Feb 2023 | 2.4000 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 449,500 |
02 Feb 2023 | 2.4500 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 418,200 |
01 Feb 2023 | 2.4000 | 2.4900 | 2.3950 | 2.4300 | 2.4300 | 364,600 |
31 Jan 2023 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 289,700 |
30 Jan 2023 | 2.4600 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 394,700 |
27 Jan 2023 | 2.4700 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 229,600 |
26 Jan 2023 | 2.4800 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 284,800 |
25 Jan 2023 | 2.4700 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 324,400 |
24 Jan 2023 | 2.5000 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 241,900 |
23 Jan 2023 | 2.4800 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 405,700 |
20 Jan 2023 | 2.4600 | 2.5100 | 2.4100 | 2.5000 | 2.5000 | 236,800 |
19 Jan 2023 | 2.4700 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 265,400 |
18 Jan 2023 | 2.5200 | 2.5600 | 2.4400 | 2.4400 | 2.4400 | 234,900 |
17 Jan 2023 | 2.6100 | 2.6100 | 2.4600 | 2.5000 | 2.5000 | 388,600 |
13 Jan 2023 | 2.6200 | 2.6400 | 2.5640 | 2.6100 | 2.6100 | 351,800 |
12 Jan 2023 | 2.5600 | 2.6400 | 2.5200 | 2.6400 | 2.6400 | 527,700 |
11 Jan 2023 | 2.6000 | 2.6100 | 2.4820 | 2.5000 | 2.5000 | 345,000 |
10 Jan 2023 | 2.6100 | 2.6300 | 2.5510 | 2.6100 | 2.6100 | 231,300 |
09 Jan 2023 | 2.6300 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 309,000 |
06 Jan 2023 | 2.5700 | 2.6200 | 2.5000 | 2.5900 | 2.5900 | 373,500 |
05 Jan 2023 | 2.6000 | 2.6000 | 2.4510 | 2.5100 | 2.5100 | 319,100 |
04 Jan 2023 | 2.6400 | 2.6600 | 2.5100 | 2.6500 | 2.6500 | 511,800 |
03 Jan 2023 | 2.3600 | 2.5000 | 2.3300 | 2.4900 | 2.4900 | 624,700 |
30 Dec 2022 | 2.2800 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 472,200 |
29 Dec 2022 | 2.2600 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 508,900 |
28 Dec 2022 | 2.3400 | 2.3510 | 2.2400 | 2.2600 | 2.2600 | 333,900 |
27 Dec 2022 | 2.2700 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 361,500 |
23 Dec 2022 | 2.2600 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 522,800 |
22 Dec 2022 | 2.2900 | 2.3070 | 2.2400 | 2.2800 | 2.2800 | 457,100 |
21 Dec 2022 | 2.4400 | 2.4400 | 2.3100 | 2.3100 | 2.3100 | 427,900 |
20 Dec 2022 | 2.3200 | 2.4700 | 2.3200 | 2.4400 | 2.4400 | 413,600 |
19 Dec 2022 | 2.4100 | 2.4130 | 2.2700 | 2.3000 | 2.3000 | 337,900 |
16 Dec 2022 | 2.3500 | 2.4650 | 2.3400 | 2.4000 | 2.4000 | 953,000 |
15 Dec 2022 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 400,300 |
14 Dec 2022 | 2.5000 | 2.5500 | 2.4200 | 2.4800 | 2.4800 | 293,600 |
13 Dec 2022 | 2.6600 | 2.6950 | 2.5000 | 2.5200 | 2.5200 | 459,500 |
12 Dec 2022 | 2.5300 | 2.6400 | 2.5200 | 2.6000 | 2.6000 | 357,600 |
09 Dec 2022 | 2.5700 | 2.6000 | 2.4900 | 2.5300 | 2.5300 | 283,100 |
08 Dec 2022 | 2.6400 | 2.6700 | 2.4000 | 2.5500 | 2.5500 | 600,400 |
07 Dec 2022 | 2.5800 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 214,500 |
06 Dec 2022 | 2.6300 | 2.6500 | 2.5300 | 2.5600 | 2.5600 | 301,700 |
05 Dec 2022 | 2.8500 | 2.8500 | 2.5650 | 2.5900 | 2.5900 | 414,100 |
02 Dec 2022 | 2.8500 | 2.8960 | 2.7600 | 2.8100 | 2.8100 | 342,400 |
01 Dec 2022 | 2.7300 | 2.8800 | 2.7050 | 2.8700 | 2.8700 | 620,200 |
30 Nov 2022 | 2.7000 | 2.7700 | 2.6100 | 2.6600 | 2.6600 | 393,200 |
29 Nov 2022 | 2.6500 | 2.7400 | 2.5700 | 2.6800 | 2.6800 | 589,100 |
28 Nov 2022 | 2.7100 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 432,900 |
25 Nov 2022 | 2.8700 | 2.8800 | 2.6900 | 2.7000 | 2.7000 | 429,100 |
23 Nov 2022 | 2.8500 | 2.8800 | 2.7510 | 2.8700 | 2.8700 | 443,800 |
22 Nov 2022 | 2.6700 | 2.8800 | 2.6300 | 2.8600 | 2.8600 | 687,700 |
21 Nov 2022 | 2.6300 | 2.6500 | 2.5590 | 2.6300 | 2.6300 | 427,700 |
18 Nov 2022 | 2.5600 | 2.6090 | 2.5200 | 2.5800 | 2.5800 | 275,500 |
17 Nov 2022 | 2.6600 | 2.6600 | 2.5300 | 2.5700 | 2.5700 | 321,800 |
16 Nov 2022 | 2.6000 | 2.6610 | 2.5700 | 2.6500 | 2.6500 | 461,400 |
15 Nov 2022 | 3.0000 | 3.0000 | 2.6200 | 2.6600 | 2.6600 | 694,600 |
14 Nov 2022 | 2.6800 | 2.9100 | 2.6600 | 2.9000 | 2.9000 | 943,600 |
11 Nov 2022 | 2.7200 | 2.7300 | 2.6100 | 2.6300 | 2.6300 | 592,300 |
10 Nov 2022 | 2.6500 | 2.7250 | 2.5800 | 2.7000 | 2.7000 | 686,900 |
09 Nov 2022 | 2.6900 | 2.6900 | 2.4600 | 2.5000 | 2.5000 | 517,000 |
08 Nov 2022 | 2.5200 | 2.7000 | 2.4790 | 2.6900 | 2.6900 | 632,000 |
07 Nov 2022 | 2.5000 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 486,000 |
04 Nov 2022 | 2.3500 | 2.4500 | 2.3370 | 2.4200 | 2.4200 | 1,092,100 |
03 Nov 2022 | 2.2700 | 2.3600 | 2.2150 | 2.2700 | 2.2700 | 515,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |