Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 6.76 | 6.76 | 6.60 | 6.72 | 6.72 | 33,100 |
02 Feb 2023 | 6.72 | 6.78 | 6.70 | 6.76 | 6.76 | 35,300 |
01 Feb 2023 | 6.63 | 6.78 | 6.60 | 6.78 | 6.78 | 24,300 |
31 Jan 2023 | 6.55 | 6.68 | 6.55 | 6.63 | 6.63 | 37,400 |
30 Jan 2023 | 6.60 | 6.60 | 6.50 | 6.53 | 6.53 | 68,700 |
27 Jan 2023 | 6.80 | 6.91 | 6.70 | 6.70 | 6.70 | 83,000 |
26 Jan 2023 | 6.80 | 6.81 | 6.68 | 6.79 | 6.79 | 90,300 |
25 Jan 2023 | 6.70 | 6.76 | 6.55 | 6.76 | 6.76 | 97,600 |
24 Jan 2023 | 6.55 | 6.81 | 6.30 | 6.59 | 6.59 | 51,200 |
23 Jan 2023 | 6.40 | 6.58 | 6.38 | 6.52 | 6.52 | 74,100 |
20 Jan 2023 | 6.38 | 6.54 | 6.38 | 6.46 | 6.46 | 33,700 |
19 Jan 2023 | 6.36 | 6.51 | 6.36 | 6.40 | 6.40 | 26,800 |
18 Jan 2023 | 6.66 | 6.66 | 6.45 | 6.46 | 6.46 | 36,900 |
17 Jan 2023 | 6.44 | 6.49 | 6.41 | 6.45 | 6.45 | 37,900 |
13 Jan 2023 | 6.43 | 6.52 | 6.41 | 6.45 | 6.45 | 28,700 |
12 Jan 2023 | 6.50 | 6.53 | 6.41 | 6.51 | 6.51 | 50,500 |
11 Jan 2023 | 6.57 | 6.57 | 6.42 | 6.51 | 6.51 | 40,600 |
10 Jan 2023 | 6.47 | 6.59 | 6.40 | 6.58 | 6.58 | 36,600 |
09 Jan 2023 | 6.43 | 6.50 | 6.43 | 6.46 | 6.46 | 45,300 |
06 Jan 2023 | 6.21 | 6.43 | 6.21 | 6.37 | 6.37 | 48,600 |
05 Jan 2023 | 6.10 | 6.31 | 6.10 | 6.27 | 6.27 | 26,600 |
04 Jan 2023 | 6.47 | 6.47 | 6.20 | 6.21 | 6.21 | 33,300 |
03 Jan 2023 | 6.47 | 6.50 | 6.31 | 6.31 | 6.31 | 76,300 |
30 Dec 2022 | 6.31 | 6.49 | 6.31 | 6.40 | 6.40 | 26,900 |
29 Dec 2022 | 6.30 | 6.60 | 6.30 | 6.42 | 6.42 | 61,300 |
28 Dec 2022 | 6.29 | 6.43 | 6.25 | 6.40 | 6.40 | 62,500 |
27 Dec 2022 | 6.40 | 6.46 | 6.36 | 6.36 | 6.36 | 97,700 |
23 Dec 2022 | 6.38 | 6.47 | 6.35 | 6.46 | 6.46 | 45,900 |
22 Dec 2022 | 6.50 | 6.50 | 6.35 | 6.43 | 6.43 | 30,800 |
21 Dec 2022 | 6.43 | 6.47 | 6.42 | 6.45 | 6.45 | 53,000 |
20 Dec 2022 | 6.41 | 6.50 | 6.41 | 6.50 | 6.50 | 28,700 |
19 Dec 2022 | 6.42 | 6.50 | 6.42 | 6.45 | 6.45 | 27,800 |
16 Dec 2022 | 6.40 | 6.50 | 6.37 | 6.40 | 6.40 | 41,700 |
15 Dec 2022 | 6.50 | 6.61 | 6.40 | 6.41 | 6.41 | 41,300 |
14 Dec 2022 | 6.54 | 6.62 | 6.50 | 6.57 | 6.57 | 44,600 |
13 Dec 2022 | 6.57 | 6.61 | 6.50 | 6.50 | 6.50 | 41,000 |
12 Dec 2022 | 6.57 | 6.59 | 6.49 | 6.53 | 6.53 | 27,300 |
09 Dec 2022 | 6.52 | 6.66 | 6.50 | 6.59 | 6.59 | 37,300 |
08 Dec 2022 | 6.50 | 6.65 | 6.49 | 6.57 | 6.57 | 20,000 |
07 Dec 2022 | 6.55 | 6.60 | 6.49 | 6.56 | 6.56 | 41,100 |
06 Dec 2022 | 6.59 | 6.73 | 6.50 | 6.55 | 6.55 | 76,700 |
05 Dec 2022 | 6.81 | 6.83 | 6.73 | 6.79 | 6.79 | 80,300 |
02 Dec 2022 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 41,100 |
01 Dec 2022 | 6.70 | 6.75 | 6.61 | 6.65 | 6.65 | 49,500 |
30 Nov 2022 | 6.46 | 6.60 | 6.46 | 6.58 | 6.58 | 317,200 |
29 Nov 2022 | 6.28 | 6.39 | 6.19 | 6.26 | 6.26 | 70,200 |
28 Nov 2022 | 6.33 | 6.43 | 6.29 | 6.32 | 6.32 | 87,400 |
25 Nov 2022 | 6.35 | 6.40 | 6.35 | 6.38 | 6.38 | 51,200 |
23 Nov 2022 | 6.38 | 6.50 | 6.21 | 6.39 | 6.39 | 43,100 |
22 Nov 2022 | 6.30 | 6.43 | 6.30 | 6.39 | 6.39 | 35,600 |
21 Nov 2022 | 6.40 | 6.46 | 6.31 | 6.40 | 6.40 | 19,400 |
18 Nov 2022 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 21,300 |
17 Nov 2022 | 6.50 | 6.51 | 6.32 | 6.40 | 6.40 | 44,200 |
16 Nov 2022 | 6.29 | 6.48 | 6.21 | 6.30 | 6.30 | 86,900 |
15 Nov 2022 | 6.40 | 6.51 | 6.40 | 6.48 | 6.48 | 41,700 |
14 Nov 2022 | 6.40 | 6.48 | 6.36 | 6.43 | 6.43 | 42,600 |
11 Nov 2022 | 6.20 | 6.43 | 6.20 | 6.40 | 6.40 | 72,300 |
10 Nov 2022 | 6.14 | 6.28 | 6.05 | 6.20 | 6.20 | 100,500 |
09 Nov 2022 | 6.18 | 6.29 | 6.18 | 6.26 | 6.26 | 43,700 |
08 Nov 2022 | 6.18 | 6.22 | 6.11 | 6.19 | 6.19 | 72,500 |
07 Nov 2022 | 6.22 | 6.25 | 6.09 | 6.18 | 6.18 | 53,100 |
04 Nov 2022 | 6.17 | 6.25 | 6.05 | 6.22 | 6.22 | 68,600 |
03 Nov 2022 | 6.04 | 6.17 | 6.03 | 6.15 | 6.15 | 78,700 |
02 Nov 2022 | 6.17 | 6.35 | 6.10 | 6.17 | 6.17 | 54,900 |
01 Nov 2022 | 6.16 | 6.23 | 6.16 | 6.17 | 6.17 | 73,600 |
31 Oct 2022 | 6.15 | 6.33 | 6.10 | 6.23 | 6.23 | 67,400 |
28 Oct 2022 | 6.38 | 6.46 | 6.33 | 6.40 | 6.40 | 28,500 |
27 Oct 2022 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | 27,200 |
26 Oct 2022 | 6.34 | 6.45 | 6.32 | 6.44 | 6.44 | 56,800 |
25 Oct 2022 | 6.36 | 6.38 | 6.22 | 6.34 | 6.34 | 55,400 |
24 Oct 2022 | 6.40 | 6.41 | 6.22 | 6.28 | 6.28 | 52,400 |
21 Oct 2022 | 6.29 | 6.42 | 6.29 | 6.40 | 6.40 | 48,800 |
20 Oct 2022 | 6.28 | 6.38 | 6.25 | 6.29 | 6.29 | 68,000 |
19 Oct 2022 | 6.34 | 6.34 | 6.26 | 6.26 | 6.26 | 44,900 |
18 Oct 2022 | 6.41 | 6.48 | 6.31 | 6.37 | 6.37 | 49,800 |
17 Oct 2022 | 6.40 | 6.60 | 6.23 | 6.52 | 6.52 | 41,900 |
14 Oct 2022 | 6.48 | 6.50 | 6.36 | 6.40 | 6.40 | 25,100 |
13 Oct 2022 | 6.36 | 6.51 | 6.27 | 6.48 | 6.48 | 44,500 |
12 Oct 2022 | 6.24 | 6.40 | 6.24 | 6.39 | 6.39 | 34,300 |
11 Oct 2022 | 6.41 | 6.51 | 6.39 | 6.41 | 6.41 | 78,500 |
10 Oct 2022 | 6.49 | 6.66 | 6.49 | 6.52 | 6.52 | 32,200 |
07 Oct 2022 | 6.63 | 6.75 | 6.60 | 6.68 | 6.68 | 155,300 |
06 Oct 2022 | 6.70 | 6.78 | 6.59 | 6.68 | 6.68 | 67,300 |
05 Oct 2022 | 6.68 | 6.69 | 6.60 | 6.60 | 6.60 | 45,600 |
04 Oct 2022 | 6.41 | 6.67 | 6.40 | 6.56 | 6.56 | 51,600 |
03 Oct 2022 | 6.25 | 6.45 | 6.25 | 6.27 | 6.27 | 69,100 |
30 Sept 2022 | 6.26 | 6.35 | 6.25 | 6.35 | 6.35 | 70,300 |
29 Sept 2022 | 6.20 | 6.30 | 6.03 | 6.17 | 6.17 | 112,600 |
28 Sept 2022 | 6.22 | 6.34 | 6.22 | 6.31 | 6.31 | 194,800 |
27 Sept 2022 | 6.47 | 6.56 | 6.45 | 6.45 | 6.45 | 42,400 |
26 Sept 2022 | 6.50 | 6.52 | 6.45 | 6.49 | 6.49 | 32,200 |
23 Sept 2022 | 6.67 | 6.70 | 6.53 | 6.53 | 6.53 | 81,700 |
22 Sept 2022 | 6.55 | 6.75 | 6.55 | 6.67 | 6.67 | 32,700 |
21 Sept 2022 | 6.75 | 6.80 | 6.61 | 6.61 | 6.61 | 83,000 |
20 Sept 2022 | 6.74 | 6.85 | 6.74 | 6.76 | 6.76 | 29,400 |
19 Sept 2022 | 6.78 | 6.78 | 6.73 | 6.75 | 6.75 | 55,600 |
16 Sept 2022 | 6.92 | 6.92 | 6.73 | 6.78 | 6.78 | 43,100 |
15 Sept 2022 | 6.81 | 6.89 | 6.79 | 6.79 | 6.79 | 44,900 |
14 Sept 2022 | 6.81 | 6.94 | 6.81 | 6.84 | 6.84 | 24,000 |
13 Sept 2022 | 6.84 | 6.99 | 6.81 | 6.90 | 6.90 | 45,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |