Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 3.1900 | 3.2150 | 3.1700 | 3.2000 | 3.2000 | 5,682,794 |
23 Mar 2023 | 3.1800 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 6,304,776 |
22 Mar 2023 | 3.2100 | 3.2450 | 3.2000 | 3.2100 | 3.2100 | 10,485,635 |
21 Mar 2023 | 3.2000 | 3.2350 | 3.1900 | 3.2000 | 3.2000 | 3,935,879 |
20 Mar 2023 | 3.2200 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 5,775,903 |
17 Mar 2023 | 3.2200 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 16,288,359 |
16 Mar 2023 | 3.2900 | 3.2900 | 3.2150 | 3.2600 | 3.2600 | 11,521,393 |
15 Mar 2023 | 3.2000 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 7,399,065 |
14 Mar 2023 | 3.2100 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 32,047,535 |
13 Mar 2023 | 3.2900 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 6,658,987 |
10 Mar 2023 | 3.3300 | 3.3500 | 3.3000 | 3.3200 | 3.3200 | 7,147,144 |
09 Mar 2023 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 6,040,603 |
08 Mar 2023 | 3.3400 | 3.3600 | 3.3050 | 3.3500 | 3.3500 | 14,262,575 |
07 Mar 2023 | 3.3500 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 18,889,549 |
06 Mar 2023 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.3100 | 11,270,417 |
03 Mar 2023 | 3.3000 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 10,387,233 |
02 Mar 2023 | 3.3400 | 3.3400 | 3.2000 | 3.2800 | 3.2800 | 15,234,650 |
01 Mar 2023 | 3.3200 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 11,711,383 |
28 Feb 2023 | 3.3200 | 3.3600 | 3.3100 | 3.3400 | 3.3400 | 32,887,670 |
27 Feb 2023 | 3.3200 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 6,304,378 |
24 Feb 2023 | 3.3200 | 3.3800 | 3.3000 | 3.3500 | 3.3500 | 14,457,504 |
23 Feb 2023 | 3.2700 | 3.2900 | 3.2100 | 3.2800 | 3.2800 | 17,389,616 |
22 Feb 2023 | 3.0100 | 3.1100 | 3.0100 | 3.0800 | 3.0800 | 6,581,895 |
21 Feb 2023 | 3.0600 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 4,965,352 |
20 Feb 2023 | 3.1000 | 3.1050 | 3.0100 | 3.0600 | 3.0600 | 11,626,674 |
17 Feb 2023 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 9,465,012 |
16 Feb 2023 | 3.1300 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 12,075,864 |
15 Feb 2023 | 3.0800 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 6,313,664 |
14 Feb 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 6,461,950 |
13 Feb 2023 | 3.0900 | 3.1200 | 3.0850 | 3.1000 | 3.1000 | 7,318,131 |
10 Feb 2023 | 3.0800 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 6,037,051 |
09 Feb 2023 | 3.0800 | 3.1200 | 3.0650 | 3.0900 | 3.0900 | 8,448,060 |
08 Feb 2023 | 3.0600 | 3.1200 | 3.0300 | 3.0900 | 3.0900 | 12,976,547 |
07 Feb 2023 | 2.9800 | 3.0400 | 2.9700 | 3.0300 | 3.0300 | 14,842,982 |
06 Feb 2023 | 2.9400 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 6,235,451 |
03 Feb 2023 | 2.9300 | 2.9500 | 2.9050 | 2.9400 | 2.9400 | 8,611,242 |
02 Feb 2023 | 2.9400 | 2.9400 | 2.8900 | 2.9300 | 2.9300 | 12,396,790 |
01 Feb 2023 | 2.9600 | 2.9650 | 2.9300 | 2.9500 | 2.9500 | 6,182,047 |
31 Jan 2023 | 2.9100 | 2.9700 | 2.9000 | 2.9400 | 2.9400 | 12,980,963 |
30 Jan 2023 | 2.9100 | 2.9250 | 2.8800 | 2.9000 | 2.9000 | 9,342,621 |
27 Jan 2023 | 2.9300 | 2.9400 | 2.8950 | 2.9100 | 2.9100 | 7,362,261 |
25 Jan 2023 | 2.9200 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 7,341,373 |
24 Jan 2023 | 2.9000 | 2.9200 | 2.9000 | 2.9100 | 2.9100 | 5,044,838 |
23 Jan 2023 | 2.9100 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 6,378,381 |
20 Jan 2023 | 2.9100 | 2.9300 | 2.8900 | 2.9000 | 2.9000 | 10,379,430 |
19 Jan 2023 | 2.9200 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 10,863,717 |
18 Jan 2023 | 2.8800 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 7,077,787 |
17 Jan 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8800 | 2.8800 | 8,254,087 |
16 Jan 2023 | 2.9200 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 3,874,575 |
13 Jan 2023 | 2.9200 | 2.9550 | 2.9100 | 2.9100 | 2.9100 | 6,744,288 |
12 Jan 2023 | 2.8500 | 2.9100 | 2.8450 | 2.9000 | 2.9000 | 10,320,226 |
11 Jan 2023 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 10,748,827 |
10 Jan 2023 | 2.9200 | 2.9200 | 2.8600 | 2.8800 | 2.8800 | 9,114,846 |
09 Jan 2023 | 2.9400 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 5,675,153 |
06 Jan 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 6,401,548 |
05 Jan 2023 | 2.9500 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 6,152,776 |
04 Jan 2023 | 2.9500 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 6,401,894 |
03 Jan 2023 | 2.9500 | 2.9700 | 2.9050 | 2.9100 | 2.9100 | 5,502,662 |
30 Dec 2022 | 2.9400 | 2.9750 | 2.9300 | 2.9500 | 2.9500 | 3,122,850 |
29 Dec 2022 | 2.9600 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 3,549,710 |
28 Dec 2022 | 2.9400 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 3,794,160 |
23 Dec 2022 | 2.9600 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 3,527,455 |
22 Dec 2022 | 2.9100 | 2.9900 | 2.9050 | 2.9800 | 2.9800 | 10,577,651 |
21 Dec 2022 | 2.9400 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 9,066,218 |
20 Dec 2022 | 2.9600 | 2.9600 | 2.9100 | 2.9200 | 2.9200 | 6,636,660 |
19 Dec 2022 | 2.9700 | 2.9700 | 2.9200 | 2.9300 | 2.9300 | 5,838,860 |
16 Dec 2022 | 2.9300 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 21,848,167 |
15 Dec 2022 | 2.9200 | 2.9750 | 2.9200 | 2.9700 | 2.9700 | 16,697,267 |
14 Dec 2022 | 2.9600 | 3.0100 | 2.9600 | 2.9800 | 2.9800 | 8,597,822 |
13 Dec 2022 | 2.9800 | 3.0050 | 2.9600 | 2.9700 | 2.9700 | 9,581,636 |
12 Dec 2022 | 3.0200 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 11,346,310 |
09 Dec 2022 | 2.9900 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 13,358,116 |
08 Dec 2022 | 2.9300 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 12,186,748 |
07 Dec 2022 | 2.9400 | 2.9500 | 2.9200 | 2.9200 | 2.9200 | 9,399,114 |
06 Dec 2022 | 2.9000 | 2.9500 | 2.8950 | 2.9300 | 2.9300 | 12,511,966 |
05 Dec 2022 | 2.9100 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 9,536,829 |
02 Dec 2022 | 2.9700 | 2.9800 | 2.8900 | 2.9300 | 2.9300 | 15,766,619 |
01 Dec 2022 | 2.9700 | 2.9900 | 2.9450 | 2.9800 | 2.9800 | 14,169,013 |
30 Nov 2022 | 2.8700 | 2.9600 | 2.8600 | 2.9300 | 2.9300 | 26,286,036 |
29 Nov 2022 | 2.9200 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 9,669,983 |
28 Nov 2022 | 2.8800 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 6,755,302 |
25 Nov 2022 | 2.8800 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 8,234,788 |
24 Nov 2022 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 15,305,748 |
23 Nov 2022 | 2.8500 | 2.8600 | 2.8350 | 2.8400 | 2.8400 | 6,242,125 |
22 Nov 2022 | 2.8500 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 9,658,885 |
21 Nov 2022 | 2.8400 | 2.8500 | 2.8250 | 2.8500 | 2.8500 | 6,546,015 |
18 Nov 2022 | 2.8400 | 2.8650 | 2.8100 | 2.8300 | 2.8300 | 6,147,852 |
17 Nov 2022 | 2.8400 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 14,906,595 |
16 Nov 2022 | 2.8000 | 2.8450 | 2.7850 | 2.7900 | 2.7900 | 12,244,574 |
15 Nov 2022 | 2.8100 | 2.8200 | 2.7700 | 2.8100 | 2.8100 | 12,623,201 |
14 Nov 2022 | 2.8100 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 8,216,948 |
11 Nov 2022 | 2.8200 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 14,062,703 |
10 Nov 2022 | 2.8000 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 14,883,190 |
09 Nov 2022 | 2.7500 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 17,134,168 |
08 Nov 2022 | 2.8100 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 29,745,201 |
07 Nov 2022 | 2.8500 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 17,494,250 |
04 Nov 2022 | 2.8900 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 17,016,506 |
03 Nov 2022 | 2.8600 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 12,174,997 |
02 Nov 2022 | 2.8700 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 21,223,472 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |