Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 5,055,600 |
26 Jan 2023 | 2.5700 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 10,167,000 |
25 Jan 2023 | 2.5000 | 2.5300 | 2.4900 | 2.5100 | 2.5100 | 9,514,700 |
24 Jan 2023 | 2.4300 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 5,513,900 |
23 Jan 2023 | 2.4400 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 4,159,900 |
20 Jan 2023 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 4,493,900 |
19 Jan 2023 | 2.4000 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 6,782,300 |
18 Jan 2023 | 2.4400 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 4,971,200 |
17 Jan 2023 | 2.4300 | 2.4400 | 2.4100 | 2.4100 | 2.4100 | 5,750,000 |
13 Jan 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 6,295,900 |
12 Jan 2023 | 2.3600 | 2.3900 | 2.3400 | 2.3800 | 2.3800 | 7,994,700 |
11 Jan 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 3,745,600 |
10 Jan 2023 | 2.3400 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 4,317,500 |
09 Jan 2023 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 6,270,800 |
06 Jan 2023 | 2.2800 | 2.3400 | 2.2600 | 2.3400 | 2.3400 | 5,018,600 |
05 Jan 2023 | 2.2700 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 5,968,100 |
04 Jan 2023 | 2.2600 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 8,116,700 |
03 Jan 2023 | 2.2500 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 6,646,800 |
30 Dec 2022 | 2.2100 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 4,002,100 |
29 Dec 2022 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 4,468,400 |
28 Dec 2022 | 2.2300 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 5,404,000 |
27 Dec 2022 | 2.2300 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 3,124,500 |
23 Dec 2022 | 2.2100 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 4,411,800 |
22 Dec 2022 | 2.2100 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 4,876,200 |
21 Dec 2022 | 2.2200 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 5,555,600 |
20 Dec 2022 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 5,079,300 |
19 Dec 2022 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 7,186,400 |
16 Dec 2022 | 2.1700 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 8,071,300 |
15 Dec 2022 | 2.2200 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 7,890,000 |
14 Dec 2022 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 7,058,400 |
13 Dec 2022 | 2.2900 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 11,251,900 |
12 Dec 2022 | 2.2300 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 3,903,900 |
09 Dec 2022 | 2.2400 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 3,816,400 |
08 Dec 2022 | 2.2300 | 2.2400 | 2.2200 | 2.2300 | 2.2300 | 5,610,400 |
07 Dec 2022 | 2.2300 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 5,027,600 |
06 Dec 2022 | 2.2300 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 7,083,400 |
05 Dec 2022 | 2.2700 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 5,959,900 |
02 Dec 2022 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 4,135,000 |
01 Dec 2022 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 7,848,600 |
30 Nov 2022 | 2.2300 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 6,046,600 |
29 Nov 2022 | 2.1900 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 7,281,300 |
28 Nov 2022 | 2.2000 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 6,581,100 |
25 Nov 2022 | 2.2000 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 3,086,700 |
23 Nov 2022 | 2.1500 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 7,794,700 |
22 Nov 2022 | 2.1400 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 5,790,800 |
21 Nov 2022 | 2.1400 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 6,977,300 |
18 Nov 2022 | 2.1500 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 5,484,000 |
17 Nov 2022 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 5,446,500 |
16 Nov 2022 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 4,605,500 |
15 Nov 2022 | 2.0700 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 9,765,300 |
14 Nov 2022 | 2.0300 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 8,334,400 |
11 Nov 2022 | 2.0400 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 8,317,000 |
10 Nov 2022 | 1.9700 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 9,311,100 |
09 Nov 2022 | 1.9200 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 8,589,000 |
08 Nov 2022 | 1.9500 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 10,150,400 |
07 Nov 2022 | 1.9300 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 11,046,000 |
04 Nov 2022 | 1.9100 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 10,964,800 |
03 Nov 2022 | 1.8300 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 9,539,100 |
02 Nov 2022 | 1.9100 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 11,477,900 |
01 Nov 2022 | 1.9400 | 1.9500 | 1.9100 | 1.9300 | 1.9300 | 14,126,200 |
31 Oct 2022 | 1.9100 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 8,104,200 |
28 Oct 2022 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 7,555,300 |
27 Oct 2022 | 1.9800 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 7,576,100 |
26 Oct 2022 | 1.9500 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 13,122,200 |
25 Oct 2022 | 1.9100 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 9,125,100 |
24 Oct 2022 | 1.9100 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 10,636,700 |
21 Oct 2022 | 1.8200 | 1.8900 | 1.8200 | 1.8800 | 1.8800 | 14,129,100 |
20 Oct 2022 | 1.8800 | 1.9100 | 1.8400 | 1.8500 | 1.8500 | 12,984,000 |
19 Oct 2022 | 1.8300 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 13,156,900 |
18 Oct 2022 | 1.9400 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 14,287,300 |
17 Oct 2022 | 1.9300 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 13,311,600 |
14 Oct 2022 | 1.9200 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 13,285,300 |
13 Oct 2022 | 1.8100 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 23,528,600 |
12 Oct 2022 | 1.7200 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 13,639,800 |
11 Oct 2022 | 1.8300 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 14,271,800 |
10 Oct 2022 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 8,520,400 |
07 Oct 2022 | 1.8900 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 8,447,600 |
06 Oct 2022 | 1.9000 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 10,958,300 |
05 Oct 2022 | 1.9200 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 11,319,300 |
04 Oct 2022 | 1.9400 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 20,711,200 |
03 Oct 2022 | 1.8600 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 9,980,000 |
30 Sept 2022 | 1.8200 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 22,843,200 |
29 Sept 2022 | 1.7800 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 25,279,900 |
28 Sept 2022 | 1.7500 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 22,009,700 |
27 Sept 2022 | 1.8600 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 19,188,600 |
26 Sept 2022 | 1.8900 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 18,352,300 |
23 Sept 2022 | 2.0400 | 2.0400 | 1.9500 | 1.9600 | 1.9600 | 19,247,500 |
22 Sept 2022 | 2.1400 | 2.1600 | 2.0900 | 2.1100 | 2.1100 | 12,704,600 |
21 Sept 2022 | 2.1700 | 2.1800 | 2.1100 | 2.1100 | 2.1100 | 11,190,400 |
20 Sept 2022 | 2.1900 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 11,822,000 |
19 Sept 2022 | 2.1300 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 4,844,600 |
16 Sept 2022 | 2.1600 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 10,032,000 |
15 Sept 2022 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 6,773,800 |
14 Sept 2022 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 6,772,000 |
13 Sept 2022 | 2.1200 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 7,131,800 |
12 Sept 2022 | 2.1500 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 5,710,300 |
09 Sept 2022 | 2.0900 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 6,262,100 |
08 Sept 2022 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 7,986,400 |
07 Sept 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 8,577,500 |
06 Sept 2022 | 2.0700 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 12,791,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |