Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 3.2300 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 900,919 |
27 Jan 2023 | 3.2300 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 900,919 |
25 Jan 2023 | 3.2300 | 3.2700 | 3.2100 | 3.2100 | 3.2100 | 2,209,604 |
24 Jan 2023 | 3.2500 | 3.2650 | 3.1950 | 3.2400 | 3.2400 | 1,336,669 |
23 Jan 2023 | 3.1800 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 1,012,908 |
20 Jan 2023 | 3.2900 | 3.2900 | 3.1600 | 3.1800 | 3.1800 | 1,978,645 |
19 Jan 2023 | 3.2700 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 2,263,962 |
18 Jan 2023 | 3.3100 | 3.3500 | 3.1950 | 3.2400 | 3.2400 | 3,874,353 |
17 Jan 2023 | 3.3200 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 2,379,261 |
16 Jan 2023 | 3.2300 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 1,268,283 |
13 Jan 2023 | 3.2400 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 874,712 |
12 Jan 2023 | 3.2400 | 3.2500 | 3.1500 | 3.1700 | 3.1700 | 1,127,038 |
11 Jan 2023 | 3.1700 | 3.2300 | 3.1500 | 3.2200 | 3.2200 | 1,755,557 |
10 Jan 2023 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 1,967,331 |
09 Jan 2023 | 3.1000 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 975,913 |
06 Jan 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 754,439 |
05 Jan 2023 | 3.0500 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 1,372,693 |
04 Jan 2023 | 3.0700 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 973,214 |
03 Jan 2023 | 3.0800 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 1,054,196 |
30 Dec 2022 | 3.0500 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 657,644 |
29 Dec 2022 | 3.0300 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 746,074 |
28 Dec 2022 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 505,394 |
23 Dec 2022 | 3.0300 | 3.0850 | 3.0250 | 3.0700 | 3.0700 | 732,812 |
22 Dec 2022 | 3.0600 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 925,182 |
21 Dec 2022 | 3.0500 | 3.0850 | 3.0200 | 3.0600 | 3.0600 | 1,067,987 |
20 Dec 2022 | 3.1000 | 3.1100 | 2.9900 | 3.0200 | 3.0200 | 3,333,664 |
19 Dec 2022 | 3.1000 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 1,972,116 |
16 Dec 2022 | 3.0000 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 6,717,780 |
15 Dec 2022 | 3.0900 | 3.1200 | 3.0400 | 3.0800 | 3.0800 | 2,755,129 |
14 Dec 2022 | 3.0200 | 3.1300 | 3.0200 | 3.0900 | 3.0900 | 4,548,177 |
13 Dec 2022 | 2.9100 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 2,714,370 |
12 Dec 2022 | 2.8800 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 1,663,637 |
09 Dec 2022 | 2.8700 | 2.9100 | 2.7900 | 2.8800 | 2.8800 | 4,090,939 |
08 Dec 2022 | 2.9700 | 2.9800 | 2.8600 | 2.8800 | 2.8800 | 2,283,682 |
07 Dec 2022 | 2.9600 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 2,086,498 |
06 Dec 2022 | 3.0000 | 3.0650 | 2.9700 | 3.0000 | 3.0000 | 1,945,295 |
05 Dec 2022 | 3.0500 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 2,871,032 |
02 Dec 2022 | 2.9300 | 3.0600 | 2.9200 | 3.0300 | 3.0300 | 2,243,958 |
01 Dec 2022 | 2.9400 | 2.9600 | 2.9100 | 2.9200 | 2.9200 | 1,654,906 |
30 Nov 2022 | 2.9200 | 2.9800 | 2.8900 | 2.9100 | 2.9100 | 4,480,627 |
29 Nov 2022 | 2.9000 | 2.9250 | 2.7800 | 2.9200 | 2.9200 | 6,485,322 |
28 Nov 2022 | 3.2600 | 3.3200 | 3.0200 | 3.0300 | 3.0300 | 8,671,726 |
25 Nov 2022 | 3.3300 | 3.4050 | 3.3100 | 3.3700 | 3.3700 | 746,745 |
24 Nov 2022 | 3.2900 | 3.3600 | 3.2800 | 3.3300 | 3.3300 | 1,399,169 |
23 Nov 2022 | 3.3000 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 1,817,304 |
22 Nov 2022 | 3.2000 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 1,996,484 |
21 Nov 2022 | 3.1700 | 3.1800 | 3.0350 | 3.1800 | 3.1800 | 3,987,496 |
18 Nov 2022 | 3.3800 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 2,890,464 |
17 Nov 2022 | 3.3000 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 2,507,292 |
16 Nov 2022 | 3.3900 | 3.4200 | 3.2600 | 3.3000 | 3.3000 | 3,391,012 |
15 Nov 2022 | 3.4500 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 2,267,971 |
14 Nov 2022 | 3.4100 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 1,209,182 |
11 Nov 2022 | 3.5000 | 3.5300 | 3.4300 | 3.4600 | 3.4600 | 2,141,952 |
10 Nov 2022 | 3.3300 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 984,756 |
09 Nov 2022 | 3.3300 | 3.3900 | 3.3200 | 3.3500 | 3.3500 | 2,463,572 |
08 Nov 2022 | 3.3300 | 3.4000 | 3.2800 | 3.3800 | 3.3800 | 1,984,908 |
07 Nov 2022 | 3.3200 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 1,012,151 |
04 Nov 2022 | 3.3800 | 3.4400 | 3.3150 | 3.3600 | 3.3600 | 1,011,256 |
03 Nov 2022 | 3.4700 | 3.4800 | 3.3600 | 3.3800 | 3.3800 | 1,419,116 |
02 Nov 2022 | 3.4800 | 3.4900 | 3.4450 | 3.4800 | 3.4800 | 2,091,100 |
01 Nov 2022 | 3.4500 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | 1,045,353 |
31 Oct 2022 | 3.4400 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 1,828,045 |
28 Oct 2022 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 1,098,355 |
27 Oct 2022 | 3.3700 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 1,410,886 |
26 Oct 2022 | 3.3300 | 3.4400 | 3.3300 | 3.4100 | 3.4100 | 1,283,868 |
25 Oct 2022 | 3.2800 | 3.3800 | 3.2600 | 3.3500 | 3.3500 | 2,180,590 |
24 Oct 2022 | 3.2700 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 1,340,545 |
21 Oct 2022 | 3.2300 | 3.2700 | 3.1900 | 3.1900 | 3.1900 | 2,629,720 |
20 Oct 2022 | 3.3400 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 1,659,356 |
19 Oct 2022 | 3.4000 | 3.4000 | 3.3500 | 3.3700 | 3.3700 | 1,606,788 |
18 Oct 2022 | 3.3400 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 2,036,027 |
17 Oct 2022 | 3.2700 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 1,068,296 |
14 Oct 2022 | 3.2800 | 3.3400 | 3.2000 | 3.3100 | 3.3100 | 1,239,297 |
13 Oct 2022 | 3.2200 | 3.2750 | 3.1800 | 3.2300 | 3.2300 | 2,110,505 |
12 Oct 2022 | 3.2600 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 1,291,926 |
11 Oct 2022 | 3.2900 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 2,056,077 |
10 Oct 2022 | 3.3300 | 3.3600 | 3.2850 | 3.3200 | 3.3200 | 900,443 |
07 Oct 2022 | 3.4500 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 1,583,806 |
06 Oct 2022 | 3.4100 | 3.4800 | 3.4100 | 3.4600 | 3.4600 | 1,533,648 |
05 Oct 2022 | 3.4200 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | 1,785,784 |
04 Oct 2022 | 3.3500 | 3.4100 | 3.3300 | 3.3900 | 3.3900 | 1,372,698 |
03 Oct 2022 | 3.3200 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 976,729 |
30 Sept 2022 | 3.3400 | 3.3900 | 3.3200 | 3.3700 | 3.3700 | 1,534,327 |
29 Sept 2022 | 3.3700 | 3.4300 | 3.3300 | 3.3700 | 3.3700 | 3,037,521 |
28 Sept 2022 | 3.2700 | 3.3350 | 3.2600 | 3.3100 | 3.3100 | 4,238,687 |
27 Sept 2022 | 3.3700 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 2,248,753 |
26 Sept 2022 | 3.3000 | 3.4350 | 3.3000 | 3.3900 | 3.3900 | 2,756,783 |
23 Sept 2022 | 3.4300 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 1,808,048 |
21 Sept 2022 | 3.4500 | 3.4900 | 3.3800 | 3.4700 | 3.4700 | 2,175,835 |
20 Sept 2022 | 3.4300 | 3.4800 | 3.4000 | 3.4700 | 3.4700 | 3,560,680 |
19 Sept 2022 | 3.4600 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 2,389,785 |
16 Sept 2022 | 3.5400 | 3.5400 | 3.4300 | 3.4600 | 3.4600 | 3,219,123 |
15 Sept 2022 | 3.5800 | 3.6000 | 3.4600 | 3.4700 | 3.4700 | 5,983,430 |
14 Sept 2022 | 3.6000 | 3.6800 | 3.5800 | 3.6100 | 3.6100 | 3,999,010 |
13 Sept 2022 | 3.7000 | 3.7800 | 3.6800 | 3.7500 | 3.7500 | 3,033,948 |
12 Sept 2022 | 3.5600 | 3.7200 | 3.5500 | 3.7000 | 3.7000 | 2,200,197 |
09 Sept 2022 | 3.5900 | 3.6800 | 3.5400 | 3.6700 | 3.6700 | 4,195,859 |
08 Sept 2022 | 3.6300 | 3.6700 | 3.6100 | 3.6400 | 3.6400 | 5,697,723 |
07 Sept 2022 | 3.5300 | 3.6200 | 3.5200 | 3.5900 | 3.5900 | 2,778,929 |
07 Sept 2022 | 0.06 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |