Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 2.1500 | 2.1950 | 2.1400 | 2.1700 | 2.1700 | 3,713,162 |
03 Feb 2023 | 2.1500 | 2.1950 | 2.1400 | 2.1700 | 2.1700 | 3,733,898 |
02 Feb 2023 | 2.0900 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 7,629,648 |
01 Feb 2023 | 2.0400 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 3,221,386 |
31 Jan 2023 | 2.0400 | 2.0500 | 2.0150 | 2.0300 | 2.0300 | 2,493,908 |
30 Jan 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 2,532,510 |
27 Jan 2023 | 1.9850 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 3,827,611 |
25 Jan 2023 | 1.9800 | 2.0050 | 1.9650 | 1.9800 | 1.9800 | 3,021,026 |
24 Jan 2023 | 1.9250 | 1.9850 | 1.9250 | 1.9800 | 1.9800 | 3,959,314 |
23 Jan 2023 | 1.9250 | 1.9450 | 1.9075 | 1.9350 | 1.9350 | 4,060,338 |
20 Jan 2023 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 2,429,790 |
19 Jan 2023 | 1.9450 | 1.9675 | 1.9375 | 1.9450 | 1.9450 | 2,832,961 |
18 Jan 2023 | 1.9750 | 1.9750 | 1.9400 | 1.9450 | 1.9450 | 3,239,981 |
17 Jan 2023 | 1.9600 | 1.9725 | 1.9425 | 1.9500 | 1.9500 | 1,997,896 |
16 Jan 2023 | 1.9400 | 1.9675 | 1.9300 | 1.9550 | 1.9550 | 1,887,968 |
13 Jan 2023 | 1.9150 | 1.9325 | 1.9025 | 1.9200 | 1.9200 | 2,320,278 |
12 Jan 2023 | 1.8900 | 1.9250 | 1.8800 | 1.9100 | 1.9100 | 4,578,622 |
11 Jan 2023 | 1.8200 | 1.8800 | 1.8150 | 1.8700 | 1.8700 | 3,472,518 |
10 Jan 2023 | 1.8550 | 1.8700 | 1.8425 | 1.8650 | 1.8650 | 3,640,262 |
09 Jan 2023 | 1.8400 | 1.8750 | 1.8400 | 1.8600 | 1.8600 | 3,184,730 |
06 Jan 2023 | 1.8300 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 2,476,222 |
05 Jan 2023 | 1.8400 | 1.8825 | 1.8250 | 1.8350 | 1.8350 | 4,679,218 |
04 Jan 2023 | 1.8350 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 3,181,639 |
03 Jan 2023 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 2,745,056 |
30 Dec 2022 | 1.8650 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 3,874,757 |
29 Dec 2022 | 1.8550 | 1.8550 | 1.8150 | 1.8350 | 1.8350 | 2,721,329 |
28 Dec 2022 | 1.8800 | 1.8950 | 1.8500 | 1.8550 | 1.8550 | 2,216,698 |
23 Dec 2022 | 1.8700 | 1.8950 | 1.8575 | 1.8800 | 1.8800 | 1,810,467 |
22 Dec 2022 | 1.8700 | 1.9050 | 1.8600 | 1.8850 | 1.8850 | 4,041,701 |
21 Dec 2022 | 1.9100 | 1.9100 | 1.8400 | 1.8550 | 1.8550 | 4,838,022 |
20 Dec 2022 | 1.9200 | 1.9250 | 1.8350 | 1.8600 | 1.8600 | 7,741,462 |
19 Dec 2022 | 2.0000 | 2.0100 | 1.9650 | 1.9750 | 1.9750 | 4,263,428 |
16 Dec 2022 | 1.9750 | 2.0200 | 1.9700 | 1.9850 | 1.9850 | 15,218,890 |
15 Dec 2022 | 2.0100 | 2.0600 | 1.9950 | 2.0100 | 2.0100 | 6,084,094 |
14 Dec 2022 | 2.0500 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 5,062,425 |
13 Dec 2022 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 5,422,233 |
12 Dec 2022 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 3,183,800 |
09 Dec 2022 | 2.0500 | 2.0700 | 2.0150 | 2.0400 | 2.0400 | 2,994,623 |
08 Dec 2022 | 2.0600 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 7,847,547 |
07 Dec 2022 | 2.1200 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 5,888,372 |
06 Dec 2022 | 2.2100 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 6,801,994 |
05 Dec 2022 | 2.2300 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 5,694,677 |
02 Dec 2022 | 2.1700 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 3,585,891 |
01 Dec 2022 | 2.1500 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 4,858,331 |
30 Nov 2022 | 2.1500 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 6,613,298 |
29 Nov 2022 | 2.1200 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 3,746,012 |
28 Nov 2022 | 2.0900 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 5,384,079 |
25 Nov 2022 | 2.0900 | 2.1150 | 2.0750 | 2.0900 | 2.0900 | 4,289,480 |
24 Nov 2022 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 3,211,940 |
23 Nov 2022 | 2.0600 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 5,084,758 |
22 Nov 2022 | 2.0500 | 2.0850 | 2.0300 | 2.0500 | 2.0500 | 8,133,922 |
21 Nov 2022 | 2.1000 | 2.1000 | 2.0350 | 2.0500 | 2.0500 | 3,477,276 |
18 Nov 2022 | 2.0800 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 1,943,923 |
17 Nov 2022 | 2.0900 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 2,650,715 |
16 Nov 2022 | 2.1000 | 2.1300 | 2.0800 | 2.0900 | 2.0900 | 1,970,846 |
15 Nov 2022 | 2.0900 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 3,782,238 |
14 Nov 2022 | 2.1400 | 2.1800 | 2.0900 | 2.1000 | 2.1000 | 4,801,362 |
11 Nov 2022 | 2.1300 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 4,655,630 |
10 Nov 2022 | 1.9900 | 2.0600 | 1.9700 | 2.0400 | 2.0400 | 3,179,504 |
09 Nov 2022 | 2.0900 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 3,344,912 |
08 Nov 2022 | 2.0800 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 2,652,760 |
07 Nov 2022 | 2.1200 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 2,197,697 |
04 Nov 2022 | 2.0700 | 2.1200 | 2.0700 | 2.1100 | 2.1100 | 1,741,340 |
03 Nov 2022 | 2.0600 | 2.1300 | 2.0600 | 2.1100 | 2.1100 | 1,865,807 |
02 Nov 2022 | 2.1100 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 3,323,075 |
01 Nov 2022 | 2.1000 | 2.1400 | 2.0650 | 2.1200 | 2.1200 | 2,680,195 |
31 Oct 2022 | 2.0900 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 3,112,044 |
28 Oct 2022 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 2,371,439 |
27 Oct 2022 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 3,000,837 |
26 Oct 2022 | 2.0900 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 4,838,081 |
25 Oct 2022 | 2.0200 | 2.0900 | 2.0100 | 2.0800 | 2.0800 | 5,303,741 |
24 Oct 2022 | 2.0300 | 2.0300 | 1.9600 | 1.9750 | 1.9750 | 2,890,968 |
21 Oct 2022 | 2.0100 | 2.0400 | 1.9550 | 1.9600 | 1.9600 | 3,769,830 |
20 Oct 2022 | 1.9800 | 2.0000 | 1.9575 | 1.9950 | 1.9950 | 3,623,644 |
19 Oct 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 2,507,125 |
18 Oct 2022 | 1.9850 | 2.0200 | 1.9750 | 2.0000 | 2.0000 | 3,530,964 |
17 Oct 2022 | 1.9200 | 1.9750 | 1.9150 | 1.9700 | 1.9700 | 2,871,587 |
14 Oct 2022 | 1.9350 | 2.0000 | 1.9200 | 1.9650 | 1.9650 | 4,201,561 |
13 Oct 2022 | 1.9200 | 1.9350 | 1.8950 | 1.8950 | 1.8950 | 3,018,694 |
12 Oct 2022 | 1.9400 | 1.9700 | 1.9250 | 1.9400 | 1.9400 | 4,232,593 |
11 Oct 2022 | 1.9500 | 1.9700 | 1.9450 | 1.9500 | 1.9500 | 2,676,185 |
10 Oct 2022 | 1.9400 | 1.9750 | 1.9200 | 1.9550 | 1.9550 | 3,136,697 |
07 Oct 2022 | 1.9900 | 2.0150 | 1.9900 | 1.9900 | 1.9900 | 2,029,270 |
06 Oct 2022 | 1.9900 | 2.0350 | 1.9900 | 2.0200 | 2.0200 | 2,853,405 |
05 Oct 2022 | 1.9650 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 5,186,287 |
04 Oct 2022 | 1.8900 | 1.9500 | 1.8850 | 1.9500 | 1.9500 | 5,354,949 |
03 Oct 2022 | 1.8500 | 1.8750 | 1.8300 | 1.8650 | 1.8650 | 8,028,231 |
30 Sept 2022 | 1.8800 | 1.8950 | 1.8600 | 1.8650 | 1.8650 | 13,478,802 |
29 Sept 2022 | 1.9250 | 1.9275 | 1.9050 | 1.9100 | 1.9100 | 3,402,676 |
28 Sept 2022 | 1.8900 | 1.9200 | 1.8650 | 1.8900 | 1.8900 | 3,863,213 |
27 Sept 2022 | 1.9200 | 1.9400 | 1.9100 | 1.9150 | 1.9150 | 5,159,381 |
26 Sept 2022 | 1.9150 | 1.9450 | 1.9000 | 1.9250 | 1.9250 | 3,888,168 |
23 Sept 2022 | 2.0100 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 5,919,836 |
21 Sept 2022 | 2.0600 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 3,399,388 |
20 Sept 2022 | 2.1100 | 2.1200 | 2.0700 | 2.1000 | 2.1000 | 6,268,631 |
19 Sept 2022 | 2.0500 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 3,427,967 |
16 Sept 2022 | 2.0200 | 2.1100 | 2.0200 | 2.0800 | 2.0800 | 9,718,309 |
15 Sept 2022 | 2.0500 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 5,331,384 |
14 Sept 2022 | 2.0700 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 3,371,427 |
13 Sept 2022 | 2.1500 | 2.1700 | 2.1100 | 2.1300 | 2.1300 | 4,017,412 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |