Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 309,468 |
08 Feb 2023 | 2.3700 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 836,076 |
07 Feb 2023 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 600,195 |
06 Feb 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 1,372,015 |
03 Feb 2023 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 2,107,978 |
02 Feb 2023 | 2.3200 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 1,169,854 |
01 Feb 2023 | 2.3300 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 849,129 |
31 Jan 2023 | 2.3100 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 699,545 |
30 Jan 2023 | 2.3100 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 874,411 |
27 Jan 2023 | 2.3000 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 708,225 |
25 Jan 2023 | 2.3100 | 2.3300 | 2.2900 | 2.2900 | 2.2900 | 920,042 |
24 Jan 2023 | 2.3300 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 1,584,763 |
23 Jan 2023 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 512,541 |
20 Jan 2023 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | 2.3100 | 498,308 |
19 Jan 2023 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 630,141 |
18 Jan 2023 | 2.3300 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 493,528 |
17 Jan 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 679,127 |
16 Jan 2023 | 2.3300 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 874,911 |
13 Jan 2023 | 2.3400 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 463,630 |
12 Jan 2023 | 2.3400 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 521,734 |
11 Jan 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 537,286 |
10 Jan 2023 | 2.3000 | 2.3000 | 2.2900 | 2.3000 | 2.3000 | 899,182 |
09 Jan 2023 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 824,552 |
06 Jan 2023 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 85,222 |
05 Jan 2023 | 2.2900 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 236,832 |
04 Jan 2023 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 134,254 |
03 Jan 2023 | 2.2600 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 235,839 |
30 Dec 2022 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 164,099 |
29 Dec 2022 | 2.3200 | 2.3300 | 2.3200 | 2.3200 | 2.3200 | 425,129 |
28 Dec 2022 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 215,107 |
23 Dec 2022 | 2.3500 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 3,165,850 |
22 Dec 2022 | 2.3700 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 587,969 |
21 Dec 2022 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 596,880 |
20 Dec 2022 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 1,710,562 |
19 Dec 2022 | 2.3700 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 699,534 |
16 Dec 2022 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 554,840 |
15 Dec 2022 | 2.4100 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 1,326,487 |
14 Dec 2022 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 962,358 |
13 Dec 2022 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 935,303 |
12 Dec 2022 | 2.3900 | 2.4000 | 2.3800 | 2.3900 | 2.3900 | 1,306,403 |
09 Dec 2022 | 2.4000 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 681,694 |
08 Dec 2022 | 2.4100 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 2,004,574 |
07 Dec 2022 | 2.4300 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 1,369,536 |
06 Dec 2022 | 2.4400 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 1,657,083 |
05 Dec 2022 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 924,769 |
02 Dec 2022 | 2.4500 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 1,382,507 |
01 Dec 2022 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 1,157,353 |
30 Nov 2022 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 1,292,813 |
29 Nov 2022 | 2.4300 | 2.4400 | 2.4100 | 2.4100 | 2.4100 | 1,105,937 |
28 Nov 2022 | 2.4400 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 2,167,835 |
25 Nov 2022 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 850,698 |
24 Nov 2022 | 2.4300 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 727,466 |
23 Nov 2022 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 1,316,219 |
22 Nov 2022 | 2.4200 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 857,080 |
21 Nov 2022 | 2.4000 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 1,359,373 |
18 Nov 2022 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 828,732 |
17 Nov 2022 | 2.3800 | 2.4000 | 2.3800 | 2.3900 | 2.3900 | 797,569 |
16 Nov 2022 | 2.3700 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 1,849,650 |
15 Nov 2022 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 1,798,788 |
14 Nov 2022 | 2.3900 | 2.4000 | 2.3800 | 2.3900 | 2.3900 | 1,037,652 |
11 Nov 2022 | 2.4000 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 1,814,090 |
10 Nov 2022 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 1,657,191 |
09 Nov 2022 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 1,187,380 |
08 Nov 2022 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 889,607 |
07 Nov 2022 | 2.3200 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 1,435,133 |
04 Nov 2022 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 563,051 |
03 Nov 2022 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 1,290,736 |
02 Nov 2022 | 2.3800 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 898,120 |
01 Nov 2022 | 2.3800 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 719,997 |
31 Oct 2022 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 1,275,919 |
28 Oct 2022 | 2.3300 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 1,237,296 |
27 Oct 2022 | 2.3400 | 2.3700 | 2.3300 | 2.3300 | 2.3300 | 1,400,262 |
26 Oct 2022 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 1,423,146 |
25 Oct 2022 | 2.3700 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 1,798,148 |
24 Oct 2022 | 2.3500 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 1,500,573 |
21 Oct 2022 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 1,064,878 |
20 Oct 2022 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 2,048,623 |
19 Oct 2022 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 832,988 |
18 Oct 2022 | 2.3500 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 1,333,919 |
17 Oct 2022 | 2.3100 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 481,173 |
14 Oct 2022 | 2.3100 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 658,780 |
13 Oct 2022 | 2.2800 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 808,947 |
12 Oct 2022 | 2.2900 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 1,425,294 |
11 Oct 2022 | 2.3000 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 1,254,167 |
10 Oct 2022 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 1,585,999 |
07 Oct 2022 | 2.3200 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 1,164,551 |
06 Oct 2022 | 2.3200 | 2.3300 | 2.3100 | 2.3100 | 2.3100 | 584,380 |
05 Oct 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 1,783,224 |
04 Oct 2022 | 2.2600 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 734,949 |
03 Oct 2022 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 507,700 |
30 Sept 2022 | 2.2400 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 799,577 |
29 Sept 2022 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 2.2800 | 831,090 |
28 Sept 2022 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 2,236,224 |
27 Sept 2022 | 2.2700 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 622,934 |
26 Sept 2022 | 2.2700 | 2.2700 | 2.2600 | 2.2600 | 2.2600 | 1,015,169 |
23 Sept 2022 | 2.2600 | 2.2800 | 2.2600 | 2.2700 | 2.2700 | 413,742 |
21 Sept 2022 | 2.3100 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 835,557 |
20 Sept 2022 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 354,461 |
19 Sept 2022 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 396,466 |
16 Sept 2022 | 2.3500 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 1,233,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |