Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 2.1800 | 2.1800 | 1.9600 | 1.9700 | 1.9700 | 1,712,300 |
21 Mar 2023 | 2.1100 | 2.2200 | 2.0800 | 2.1900 | 2.1900 | 1,297,500 |
20 Mar 2023 | 2.2600 | 2.2600 | 2.0500 | 2.0800 | 2.0800 | 1,743,700 |
17 Mar 2023 | 2.3700 | 2.3700 | 2.1500 | 2.3200 | 2.3200 | 1,983,700 |
16 Mar 2023 | 2.3300 | 2.4400 | 2.3000 | 2.3900 | 2.3900 | 1,114,500 |
15 Mar 2023 | 2.2400 | 2.3700 | 2.2200 | 2.3600 | 2.3600 | 941,100 |
14 Mar 2023 | 2.4100 | 2.4400 | 2.2200 | 2.2600 | 2.2600 | 1,389,000 |
13 Mar 2023 | 2.1900 | 2.4200 | 2.1200 | 2.4000 | 2.4000 | 1,320,100 |
10 Mar 2023 | 2.2500 | 2.2900 | 2.0800 | 2.1600 | 2.1600 | 2,059,200 |
09 Mar 2023 | 2.3900 | 2.4400 | 2.2600 | 2.2900 | 2.2900 | 2,412,600 |
08 Mar 2023 | 2.3800 | 2.4200 | 2.3100 | 2.3900 | 2.3900 | 2,917,700 |
07 Mar 2023 | 2.3400 | 2.4100 | 2.2800 | 2.3800 | 2.3800 | 1,874,900 |
06 Mar 2023 | 2.4000 | 2.4200 | 2.2800 | 2.3100 | 2.3100 | 1,198,400 |
03 Mar 2023 | 2.3300 | 2.4100 | 2.2800 | 2.3900 | 2.3900 | 903,600 |
02 Mar 2023 | 2.3000 | 2.4100 | 2.2800 | 2.3500 | 2.3500 | 1,087,900 |
01 Mar 2023 | 2.3800 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 1,198,200 |
28 Feb 2023 | 2.3000 | 2.4500 | 2.2900 | 2.3700 | 2.3700 | 1,423,500 |
27 Feb 2023 | 2.3300 | 2.3500 | 2.2400 | 2.3200 | 2.3200 | 1,088,700 |
24 Feb 2023 | 2.5400 | 2.5400 | 2.2700 | 2.2800 | 2.2800 | 2,708,300 |
23 Feb 2023 | 2.7100 | 2.7200 | 2.5500 | 2.5800 | 2.5800 | 1,189,200 |
22 Feb 2023 | 2.6400 | 2.8800 | 2.5900 | 2.7000 | 2.7000 | 2,222,700 |
21 Feb 2023 | 2.6600 | 2.6800 | 2.4300 | 2.4400 | 2.4400 | 1,832,200 |
17 Feb 2023 | 2.6800 | 2.7300 | 2.6400 | 2.7000 | 2.7000 | 1,007,600 |
16 Feb 2023 | 2.6100 | 2.7300 | 2.5900 | 2.6800 | 2.6800 | 1,829,500 |
15 Feb 2023 | 2.5700 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 1,271,400 |
14 Feb 2023 | 2.5800 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 957,700 |
13 Feb 2023 | 2.6500 | 2.6600 | 2.5000 | 2.5900 | 2.5900 | 1,156,400 |
10 Feb 2023 | 2.6600 | 2.6600 | 2.5600 | 2.6300 | 2.6300 | 1,271,700 |
09 Feb 2023 | 2.8900 | 2.9400 | 2.6600 | 2.6600 | 2.6600 | 1,523,400 |
08 Feb 2023 | 3.0100 | 3.0200 | 2.8400 | 2.8600 | 2.8600 | 1,466,500 |
07 Feb 2023 | 3.2500 | 3.2700 | 2.9700 | 3.0500 | 3.0500 | 2,232,200 |
06 Feb 2023 | 2.9700 | 3.3600 | 2.9400 | 3.2500 | 3.2500 | 3,364,500 |
03 Feb 2023 | 2.8300 | 3.0700 | 2.8000 | 2.8400 | 2.8400 | 1,741,100 |
02 Feb 2023 | 2.7300 | 2.9700 | 2.7300 | 2.9000 | 2.9000 | 1,925,000 |
01 Feb 2023 | 2.7100 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 2,000,100 |
31 Jan 2023 | 2.6800 | 2.7700 | 2.6300 | 2.7100 | 2.7100 | 2,243,400 |
30 Jan 2023 | 2.7300 | 2.8400 | 2.6400 | 2.6700 | 2.6700 | 1,078,400 |
27 Jan 2023 | 2.6000 | 2.8200 | 2.5900 | 2.7900 | 2.7900 | 2,176,600 |
26 Jan 2023 | 2.7300 | 2.7700 | 2.5400 | 2.6000 | 2.6000 | 1,303,500 |
25 Jan 2023 | 2.7800 | 2.8200 | 2.6500 | 2.6900 | 2.6900 | 1,687,300 |
24 Jan 2023 | 2.8100 | 2.8700 | 2.7700 | 2.8300 | 2.8300 | 1,517,200 |
23 Jan 2023 | 3.0200 | 3.0200 | 2.7400 | 2.8300 | 2.8300 | 2,095,000 |
20 Jan 2023 | 2.9800 | 3.0000 | 2.8800 | 2.9500 | 2.9500 | 2,115,600 |
19 Jan 2023 | 3.0600 | 3.1100 | 2.9400 | 2.9500 | 2.9500 | 1,681,700 |
18 Jan 2023 | 3.2500 | 3.4100 | 3.0600 | 3.1300 | 3.1300 | 1,796,300 |
17 Jan 2023 | 3.1800 | 3.2900 | 3.0900 | 3.2400 | 3.2400 | 2,153,600 |
13 Jan 2023 | 3.1200 | 3.3200 | 3.1100 | 3.1700 | 3.1700 | 1,990,400 |
12 Jan 2023 | 2.8000 | 3.1900 | 2.7900 | 3.1600 | 3.1600 | 2,441,300 |
11 Jan 2023 | 2.6600 | 2.8200 | 2.6300 | 2.8000 | 2.8000 | 1,694,300 |
10 Jan 2023 | 2.6000 | 2.7400 | 2.5800 | 2.6600 | 2.6600 | 1,372,800 |
09 Jan 2023 | 2.5700 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 1,103,000 |
06 Jan 2023 | 2.5100 | 2.5500 | 2.4300 | 2.5200 | 2.5200 | 1,021,200 |
05 Jan 2023 | 2.6100 | 2.6200 | 2.4400 | 2.5200 | 2.5200 | 1,398,700 |
04 Jan 2023 | 2.5100 | 2.6900 | 2.4400 | 2.6500 | 2.6500 | 1,550,600 |
03 Jan 2023 | 2.5600 | 2.6200 | 2.4200 | 2.4300 | 2.4300 | 1,979,400 |
30 Dec 2022 | 2.4200 | 2.5100 | 2.3600 | 2.5000 | 2.5000 | 2,143,500 |
29 Dec 2022 | 2.2900 | 2.5800 | 2.2800 | 2.4700 | 2.4700 | 3,112,000 |
28 Dec 2022 | 2.3400 | 2.4200 | 2.2400 | 2.2500 | 2.2500 | 1,939,500 |
27 Dec 2022 | 2.5700 | 2.5800 | 2.3500 | 2.3500 | 2.3500 | 1,577,800 |
23 Dec 2022 | 2.6400 | 2.7100 | 2.4900 | 2.5700 | 2.5700 | 1,549,700 |
22 Dec 2022 | 2.6700 | 2.7200 | 2.4900 | 2.6200 | 2.6200 | 2,857,300 |
21 Dec 2022 | 2.5700 | 2.7400 | 2.5400 | 2.6900 | 2.6900 | 1,902,400 |
20 Dec 2022 | 2.4800 | 2.5700 | 2.3900 | 2.5400 | 2.5400 | 3,136,400 |
19 Dec 2022 | 2.7600 | 2.7600 | 2.4800 | 2.4900 | 2.4900 | 3,523,700 |
16 Dec 2022 | 2.4800 | 2.8200 | 2.4700 | 2.7400 | 2.7400 | 15,550,700 |
15 Dec 2022 | 2.5600 | 2.5800 | 2.4800 | 2.5400 | 2.5400 | 3,808,900 |
14 Dec 2022 | 2.5100 | 2.6800 | 2.4700 | 2.6100 | 2.6100 | 3,900,700 |
13 Dec 2022 | 2.5500 | 2.6200 | 2.3700 | 2.5600 | 2.5600 | 4,073,300 |
12 Dec 2022 | 2.6300 | 2.6400 | 2.3400 | 2.4700 | 2.4700 | 4,470,100 |
09 Dec 2022 | 2.7100 | 2.7100 | 2.6100 | 2.6800 | 2.6800 | 4,722,200 |
08 Dec 2022 | 2.5400 | 2.7800 | 2.4200 | 2.7200 | 2.7200 | 4,020,300 |
07 Dec 2022 | 2.4400 | 2.6200 | 2.3900 | 2.5400 | 2.5400 | 3,556,900 |
06 Dec 2022 | 2.5500 | 2.5600 | 2.4300 | 2.4600 | 2.4600 | 2,288,300 |
05 Dec 2022 | 2.7500 | 2.7600 | 2.5300 | 2.5400 | 2.5400 | 2,256,600 |
02 Dec 2022 | 2.6400 | 2.7700 | 2.5400 | 2.7600 | 2.7600 | 2,247,400 |
01 Dec 2022 | 2.7600 | 2.8000 | 2.6600 | 2.6800 | 2.6800 | 1,974,000 |
30 Nov 2022 | 2.6100 | 2.7500 | 2.5600 | 2.7100 | 2.7100 | 2,996,400 |
29 Nov 2022 | 2.6900 | 2.7300 | 2.5800 | 2.6000 | 2.6000 | 2,564,000 |
28 Nov 2022 | 2.8400 | 2.8600 | 2.6100 | 2.6800 | 2.6800 | 2,967,400 |
25 Nov 2022 | 2.8900 | 2.9400 | 2.8200 | 2.8700 | 2.8700 | 616,000 |
23 Nov 2022 | 2.8400 | 2.9700 | 2.8200 | 2.8800 | 2.8800 | 1,419,200 |
22 Nov 2022 | 2.9000 | 2.9000 | 2.7300 | 2.8900 | 2.8900 | 1,364,800 |
21 Nov 2022 | 2.9400 | 2.9400 | 2.8300 | 2.8800 | 2.8800 | 1,193,600 |
18 Nov 2022 | 3.0600 | 3.0600 | 2.8500 | 2.9600 | 2.9600 | 1,607,700 |
17 Nov 2022 | 3.0000 | 3.0300 | 2.8300 | 2.9300 | 2.9300 | 2,128,100 |
16 Nov 2022 | 3.1400 | 3.1800 | 3.0200 | 3.0500 | 3.0500 | 2,068,800 |
15 Nov 2022 | 3.4900 | 3.4900 | 3.1000 | 3.2000 | 3.2000 | 1,775,800 |
14 Nov 2022 | 3.4000 | 3.4900 | 3.2700 | 3.2700 | 3.2700 | 2,780,500 |
11 Nov 2022 | 3.0200 | 3.5000 | 3.0000 | 3.4400 | 3.4400 | 4,060,900 |
10 Nov 2022 | 3.2000 | 3.2000 | 2.9400 | 3.0800 | 3.0800 | 6,898,300 |
09 Nov 2022 | 3.3000 | 3.3300 | 2.9900 | 3.0100 | 3.0100 | 4,048,300 |
08 Nov 2022 | 3.4300 | 3.5300 | 3.3400 | 3.4500 | 3.4500 | 1,731,000 |
07 Nov 2022 | 3.4200 | 3.5000 | 3.2700 | 3.4200 | 3.4200 | 1,487,100 |
04 Nov 2022 | 3.4300 | 3.4400 | 3.2000 | 3.3600 | 3.3600 | 2,219,900 |
03 Nov 2022 | 3.7300 | 3.7300 | 3.3700 | 3.3700 | 3.3700 | 2,347,700 |
02 Nov 2022 | 3.8800 | 4.0800 | 3.7200 | 3.7200 | 3.7200 | 2,117,300 |
01 Nov 2022 | 3.9300 | 4.0800 | 3.8900 | 3.8900 | 3.8900 | 1,389,600 |
31 Oct 2022 | 3.8900 | 3.9600 | 3.8000 | 3.8500 | 3.8500 | 1,432,300 |
28 Oct 2022 | 3.9500 | 3.9500 | 3.7000 | 3.9300 | 3.9300 | 1,952,000 |
27 Oct 2022 | 4.1000 | 4.2700 | 3.8400 | 3.8600 | 3.8600 | 1,696,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |