Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 2,065 |
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 |
04 Nov 2022 | 4.6300 | 4.6300 | 4.6000 | 4.6200 | 4.6200 | 14,355 |
03 Nov 2022 | 4.6800 | 4.6800 | 4.4850 | 4.6200 | 4.6200 | 6,941 |
02 Nov 2022 | 4.5700 | 4.6400 | 4.5700 | 4.6300 | 4.6300 | 10,341 |
01 Nov 2022 | 4.6000 | 4.6100 | 4.5600 | 4.6100 | 4.6100 | 1,806 |
31 Oct 2022 | 4.5400 | 4.5600 | 4.4800 | 4.5200 | 4.5200 | 7,273 |
28 Oct 2022 | 4.5000 | 4.5100 | 4.4900 | 4.4900 | 4.4900 | 3,490 |
27 Oct 2022 | 4.5000 | 4.5100 | 4.4600 | 4.4600 | 4.4600 | 12,201 |
26 Oct 2022 | 4.4400 | 4.4900 | 4.4400 | 4.4800 | 4.4800 | 13,373 |
25 Oct 2022 | 4.4700 | 4.4700 | 4.4000 | 4.4100 | 4.4100 | 5,171 |
24 Oct 2022 | 4.4500 | 4.4700 | 4.4200 | 4.4700 | 4.4700 | 1,365 |
21 Oct 2022 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 1,887 |
20 Oct 2022 | 4.4600 | 4.4600 | 4.3900 | 4.3900 | 4.3900 | 10,694 |
19 Oct 2022 | 4.4800 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 18,693 |
18 Oct 2022 | 4.4300 | 4.4600 | 4.4300 | 4.4600 | 4.4600 | 1,009 |
17 Oct 2022 | 4.4000 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 889 |
14 Oct 2022 | 4.3600 | 4.4000 | 4.3600 | 4.3900 | 4.3900 | 3,135 |
13 Oct 2022 | 4.3400 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 5,149 |
12 Oct 2022 | 4.4000 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 2,752 |
11 Oct 2022 | 4.2500 | 4.3800 | 4.2500 | 4.3500 | 4.3500 | 9,042 |
10 Oct 2022 | 4.4900 | 4.4900 | 4.3600 | 4.4000 | 4.4000 | 2,112 |
07 Oct 2022 | 4.4800 | 4.4900 | 4.4700 | 4.4800 | 4.4800 | 5,649 |
06 Oct 2022 | 4.4800 | 4.4800 | 4.4600 | 4.4700 | 4.4700 | 7,172 |
05 Oct 2022 | 4.4000 | 4.4800 | 4.4000 | 4.4700 | 4.4700 | 11,531 |
04 Oct 2022 | 4.2800 | 4.4400 | 4.2800 | 4.4400 | 4.4400 | 5,141 |
03 Oct 2022 | 4.3800 | 4.3800 | 4.2700 | 4.2700 | 4.2700 | 4,288 |
30 Sept 2022 | 4.4000 | 4.4100 | 4.3250 | 4.3600 | 4.3600 | 1,205 |
29 Sept 2022 | 4.3500 | 4.3900 | 4.3250 | 4.3800 | 4.3800 | 6,293 |
28 Sept 2022 | 4.3900 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 20,975 |
27 Sept 2022 | 4.3700 | 4.4350 | 4.3500 | 4.4100 | 4.4100 | 22,289 |
26 Sept 2022 | 4.5100 | 4.5100 | 4.3650 | 4.3900 | 4.3900 | 14,798 |
23 Sept 2022 | 4.5000 | 4.5100 | 4.3850 | 4.4900 | 4.4900 | 8,965 |
21 Sept 2022 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 5,389 |
20 Sept 2022 | 4.5400 | 4.6200 | 4.5400 | 4.6100 | 4.6100 | 7,136 |
19 Sept 2022 | 4.6800 | 4.6800 | 4.5400 | 4.5400 | 4.5400 | 7,500 |
16 Sept 2022 | 4.6200 | 4.6500 | 4.6200 | 4.6300 | 4.6300 | 11,894 |
15 Sept 2022 | 4.6500 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | 28,280 |
14 Sept 2022 | 4.7400 | 4.7400 | 4.6200 | 4.6700 | 4.6700 | 3,690 |
13 Sept 2022 | 4.7500 | 4.7500 | 4.6850 | 4.7400 | 4.7400 | 11,973 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |