Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1700 | 129,594 |
03 Feb 2023 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1700 | 129,594 |
02 Feb 2023 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 73,145 |
01 Feb 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 12,154 |
31 Jan 2023 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0900 | 51,563 |
30 Jan 2023 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 87,067 |
27 Jan 2023 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 82,538 |
25 Jan 2023 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 105,763 |
24 Jan 2023 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 69,773 |
23 Jan 2023 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0700 | 34,286 |
20 Jan 2023 | 3.0500 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 4,201 |
19 Jan 2023 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 7,266 |
18 Jan 2023 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 21,125 |
17 Jan 2023 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 35,243 |
16 Jan 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 119,932 |
13 Jan 2023 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0700 | 8,150 |
12 Jan 2023 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0900 | 29,683 |
11 Jan 2023 | 3.0200 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 51,808 |
10 Jan 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 112,353 |
09 Jan 2023 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 74,993 |
06 Jan 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 5,031 |
05 Jan 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
04 Jan 2023 | 2.9600 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 26,683 |
03 Jan 2023 | 2.9600 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 42,788 |
30 Dec 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 226 |
29 Dec 2022 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 4,939 |
28 Dec 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
23 Dec 2022 | 3.0100 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 23,598 |
22 Dec 2022 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 61,453 |
21 Dec 2022 | 3.0300 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 44,264 |
20 Dec 2022 | 3.0200 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 171,870 |
19 Dec 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 151,315 |
16 Dec 2022 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 29,282 |
15 Dec 2022 | 3.1500 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 110,790 |
14 Dec 2022 | 3.1700 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 94,248 |
13 Dec 2022 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 112,142 |
12 Dec 2022 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 11,325 |
09 Dec 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 70,199 |
08 Dec 2022 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 43,707 |
07 Dec 2022 | 3.1100 | 3.1300 | 3.1100 | 3.1100 | 3.1100 | 70,642 |
06 Dec 2022 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 129,878 |
05 Dec 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 82,848 |
02 Dec 2022 | 3.2100 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 181,886 |
01 Dec 2022 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 121,118 |
30 Nov 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 26,518 |
29 Nov 2022 | 3.1200 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | 26,827 |
28 Nov 2022 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 51,698 |
25 Nov 2022 | 3.1400 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 181,048 |
24 Nov 2022 | 3.1400 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 178,292 |
23 Nov 2022 | 3.1200 | 3.1300 | 3.1200 | 3.1200 | 3.1200 | 39,703 |
22 Nov 2022 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0900 | 139,441 |
21 Nov 2022 | 3.1100 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 134,355 |
18 Nov 2022 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 76,281 |
17 Nov 2022 | 3.1100 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 12,643 |
16 Nov 2022 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 384,710 |
15 Nov 2022 | 3.0800 | 3.0900 | 3.0700 | 3.0700 | 3.0700 | 136,461 |
14 Nov 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 44,069 |
11 Nov 2022 | 3.0800 | 3.0900 | 3.0700 | 3.0700 | 3.0700 | 136,332 |
10 Nov 2022 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 96,676 |
09 Nov 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 64,928 |
08 Nov 2022 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | 2.9400 | 152,237 |
07 Nov 2022 | 2.9200 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 238,531 |
04 Nov 2022 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 272,606 |
03 Nov 2022 | 2.9200 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 53,434 |
02 Nov 2022 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 172,874 |
01 Nov 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 18 |
31 Oct 2022 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 39,166 |
28 Oct 2022 | 2.9400 | 2.9700 | 2.9400 | 2.9400 | 2.9400 | 101,010 |
27 Oct 2022 | 2.9600 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 135,170 |
26 Oct 2022 | 3.0300 | 3.0300 | 2.9800 | 2.9900 | 2.9900 | 79,956 |
25 Oct 2022 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 294,373 |
24 Oct 2022 | 2.9100 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 52,274 |
21 Oct 2022 | 2.8800 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 102,059 |
20 Oct 2022 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 177,411 |
19 Oct 2022 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 25,537 |
18 Oct 2022 | 2.9100 | 2.9100 | 2.8950 | 2.9100 | 2.9100 | 79,031 |
17 Oct 2022 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | 33,758 |
14 Oct 2022 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 38,938 |
13 Oct 2022 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | 51,181 |
12 Oct 2022 | 2.8300 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | 2,579 |
11 Oct 2022 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 41,806 |
10 Oct 2022 | 2.9000 | 2.9100 | 2.8700 | 2.9100 | 2.9100 | 214,653 |
07 Oct 2022 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | 2.9300 | 76,197 |
06 Oct 2022 | 2.9700 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 34,145 |
05 Oct 2022 | 2.9800 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 77,410 |
04 Oct 2022 | 2.8900 | 2.9300 | 2.8900 | 2.9300 | 2.9300 | 37,089 |
03 Oct 2022 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | 2.8400 | 23,652 |
30 Sept 2022 | 2.8700 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 17,517 |
29 Sept 2022 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 39,600 |
28 Sept 2022 | 2.9000 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 176,471 |
27 Sept 2022 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 29,744 |
26 Sept 2022 | 2.9350 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 42,339 |
23 Sept 2022 | 2.9500 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 322,676 |
21 Sept 2022 | 3.0200 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 86,386 |
20 Sept 2022 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | 3.0500 | 52,304 |
19 Sept 2022 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 66,818 |
16 Sept 2022 | 3.0900 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 66,942 |
15 Sept 2022 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 68,485 |
14 Sept 2022 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 177,431 |
13 Sept 2022 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 38,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |