Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 4.6800 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 5,846 |
29 Mar 2023 | 4.5500 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 1,331 |
28 Mar 2023 | 4.6400 | 4.6600 | 4.6000 | 4.6000 | 4.6000 | 28,188 |
27 Mar 2023 | 4.6000 | 4.6000 | 4.5700 | 4.5800 | 4.5800 | 6,423 |
24 Mar 2023 | 4.5500 | 4.5700 | 4.5100 | 4.5700 | 4.5700 | 7,188 |
23 Mar 2023 | 4.6200 | 4.6200 | 4.5600 | 4.5700 | 4.5700 | 36,206 |
22 Mar 2023 | 4.6100 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 13,060 |
21 Mar 2023 | 4.5300 | 4.5700 | 4.5300 | 4.5500 | 4.5500 | 6,867 |
20 Mar 2023 | 4.6800 | 4.6800 | 4.5500 | 4.5500 | 4.5500 | 7,075 |
17 Mar 2023 | 4.6400 | 4.6500 | 4.5500 | 4.6300 | 4.6300 | 9,613 |
16 Mar 2023 | 4.5300 | 4.6300 | 4.5300 | 4.6300 | 4.6300 | 8,966 |
15 Mar 2023 | 4.6100 | 4.6500 | 4.5800 | 4.6500 | 4.6500 | 9,882 |
14 Mar 2023 | 4.6800 | 4.6800 | 4.5500 | 4.6100 | 4.6100 | 4,114 |
13 Mar 2023 | 4.6400 | 4.7100 | 4.6100 | 4.6900 | 4.6900 | 8,112 |
10 Mar 2023 | 4.7600 | 4.7600 | 4.7300 | 4.7400 | 4.7400 | 7,698 |
09 Mar 2023 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | 4.8000 | 11,324 |
08 Mar 2023 | 4.8000 | 4.8100 | 4.7400 | 4.8100 | 4.8100 | 7,839 |
07 Mar 2023 | 4.7900 | 4.8300 | 4.7400 | 4.8300 | 4.8300 | 48,404 |
06 Mar 2023 | 4.8300 | 4.8300 | 4.7300 | 4.8000 | 4.8000 | 11,588 |
03 Mar 2023 | 4.8100 | 4.9500 | 4.7500 | 4.7800 | 4.7800 | 5,498 |
02 Mar 2023 | 4.7700 | 4.7800 | 4.7500 | 4.7700 | 4.7700 | 27,709 |
01 Mar 2023 | 4.8500 | 4.8500 | 4.7000 | 4.7700 | 4.7700 | 59,514 |
28 Feb 2023 | 4.7500 | 4.7600 | 4.7300 | 4.7600 | 4.7600 | 13,789 |
27 Feb 2023 | 4.7700 | 4.7700 | 4.7400 | 4.7500 | 4.7500 | 22,094 |
24 Feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 878 |
23 Feb 2023 | 4.7800 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 3,841 |
22 Feb 2023 | 4.7300 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 17,796 |
21 Feb 2023 | 4.7800 | 4.7800 | 4.7400 | 4.7600 | 4.7600 | 2,644 |
20 Feb 2023 | 4.8000 | 4.8000 | 4.7300 | 4.7800 | 4.7800 | 3,111 |
17 Feb 2023 | 4.8500 | 4.8500 | 4.7800 | 4.7800 | 4.7800 | 2,627 |
16 Feb 2023 | 4.7800 | 4.8700 | 4.7800 | 4.8700 | 4.8700 | 2,777 |
15 Feb 2023 | 4.8300 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 5,365 |
14 Feb 2023 | 4.7000 | 4.8300 | 4.7000 | 4.8100 | 4.8100 | 19,105 |
13 Feb 2023 | 4.8200 | 4.8200 | 4.7100 | 4.7100 | 4.7100 | 4,139 |
10 Feb 2023 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | 16,201 |
09 Feb 2023 | 4.8200 | 4.8200 | 4.7800 | 4.8200 | 4.8200 | 383 |
08 Feb 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 3,292 |
07 Feb 2023 | 4.8000 | 4.8200 | 4.7700 | 4.8200 | 4.8200 | 15,651 |
06 Feb 2023 | 4.8800 | 4.8800 | 4.8100 | 4.8600 | 4.8600 | 4,054 |
03 Feb 2023 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 2,065 |
02 Feb 2023 | 4.8500 | 4.8600 | 4.8000 | 4.8500 | 4.8500 | 6,589 |
01 Feb 2023 | 4.8300 | 4.8600 | 4.7700 | 4.8100 | 4.8100 | 12,727 |
31 Jan 2023 | 4.7900 | 4.8600 | 4.7900 | 4.8400 | 4.8400 | 8,397 |
30 Jan 2023 | 4.8600 | 4.8700 | 4.8500 | 4.8600 | 4.8600 | 2,891 |
27 Jan 2023 | 4.8500 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 6,437 |
25 Jan 2023 | 4.8500 | 4.8600 | 4.7900 | 4.7900 | 4.7900 | 35,461 |
24 Jan 2023 | 4.8200 | 4.8400 | 4.8100 | 4.8400 | 4.8400 | 4,430 |
23 Jan 2023 | 4.8200 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 5,084 |
20 Jan 2023 | 4.8300 | 4.8300 | 4.8000 | 4.8200 | 4.8200 | 2,033 |
19 Jan 2023 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 799 |
18 Jan 2023 | 4.8200 | 4.8400 | 4.7700 | 4.8400 | 4.8400 | 6,348 |
17 Jan 2023 | 4.8000 | 4.8100 | 4.7600 | 4.7600 | 4.7600 | 2,943 |
16 Jan 2023 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 11,730 |
13 Jan 2023 | 4.6700 | 4.7300 | 4.6700 | 4.7000 | 4.7000 | 3,231 |
12 Jan 2023 | 4.6600 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 5,126 |
11 Jan 2023 | 4.7300 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 1,644 |
10 Jan 2023 | 4.6700 | 4.7300 | 4.6700 | 4.6700 | 4.6700 | 8,004 |
09 Jan 2023 | 4.6900 | 4.7400 | 4.6800 | 4.7300 | 4.7300 | 6,147 |
06 Jan 2023 | 4.7400 | 4.7400 | 4.6900 | 4.6900 | 4.6900 | 1,104 |
05 Jan 2023 | 4.7100 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | 6,567 |
04 Jan 2023 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | 445 |
03 Jan 2023 | 4.6500 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 3,067 |
30 Dec 2022 | 4.7000 | 4.7100 | 4.6500 | 4.6500 | 4.6500 | 513 |
29 Dec 2022 | 4.6600 | 4.6600 | 4.5900 | 4.6500 | 4.6500 | 5,887 |
28 Dec 2022 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 1,520 |
23 Dec 2022 | 4.6900 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 2,564 |
22 Dec 2022 | 4.7100 | 4.7100 | 4.6500 | 4.7000 | 4.7000 | 2,684 |
21 Dec 2022 | 4.7300 | 4.7300 | 4.6400 | 4.6400 | 4.6400 | 3,584 |
20 Dec 2022 | 4.6800 | 4.7100 | 4.6400 | 4.6400 | 4.6400 | 24,388 |
19 Dec 2022 | 4.7400 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 2,577 |
16 Dec 2022 | 4.6600 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 12,369 |
15 Dec 2022 | 4.7300 | 4.7300 | 4.6700 | 4.6700 | 4.6700 | 1,037 |
14 Dec 2022 | 4.7600 | 4.7700 | 4.7400 | 4.7700 | 4.7700 | 13,798 |
13 Dec 2022 | 4.6600 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 11,651 |
12 Dec 2022 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 2,720 |
09 Dec 2022 | 4.7100 | 4.7100 | 4.6500 | 4.6500 | 4.6500 | 2,922 |
08 Dec 2022 | 4.7200 | 4.7200 | 4.6500 | 4.7100 | 4.7100 | 1,844 |
07 Dec 2022 | 4.7500 | 4.7500 | 4.6600 | 4.7200 | 4.7200 | 2,104 |
06 Dec 2022 | 4.7500 | 4.7500 | 4.7100 | 4.7500 | 4.7500 | 12,227 |
05 Dec 2022 | 4.8200 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 9,877 |
02 Dec 2022 | 4.7600 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 7,430 |
01 Dec 2022 | 4.8000 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 4,518 |
30 Nov 2022 | 4.7000 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | 4,047 |
29 Nov 2022 | 4.7100 | 4.7300 | 4.6700 | 4.7200 | 4.7200 | 5,082 |
28 Nov 2022 | 4.7300 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 11,863 |
25 Nov 2022 | 4.7400 | 4.7400 | 4.7200 | 4.7300 | 4.7300 | 14,155 |
24 Nov 2022 | 4.7600 | 4.7600 | 4.6900 | 4.6900 | 4.6900 | 1,990 |
23 Nov 2022 | 4.7100 | 4.7100 | 4.7000 | 4.7100 | 4.7100 | 1,030 |
22 Nov 2022 | 4.6700 | 4.6700 | 4.6500 | 4.6700 | 4.6700 | 4,996 |
21 Nov 2022 | 4.7000 | 4.7000 | 4.6300 | 4.6400 | 4.6400 | 10,802 |
18 Nov 2022 | 4.6900 | 4.6900 | 4.6300 | 4.6800 | 4.6800 | 30,840 |
17 Nov 2022 | 4.6200 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 8,471 |
16 Nov 2022 | 4.6600 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 8,535 |
15 Nov 2022 | 4.5900 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 4,560 |
14 Nov 2022 | 4.6800 | 4.6800 | 4.6100 | 4.6100 | 4.6100 | 12,825 |
11 Nov 2022 | 4.6800 | 4.6900 | 4.6400 | 4.6800 | 4.6800 | 5,768 |
10 Nov 2022 | 4.5900 | 4.5900 | 4.5800 | 4.5800 | 4.5800 | 6,870 |
09 Nov 2022 | 4.5600 | 4.6200 | 4.5600 | 4.6200 | 4.6200 | 970 |
08 Nov 2022 | 4.6000 | 4.6100 | 4.6000 | 4.6000 | 4.6000 | 1,518 |
07 Nov 2022 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 2,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |