Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 2.0890 | 2.0830 | 1.9440 | 1.9810 | 1.9810 | 3,494 |
28 Mar 2023 | 2.0890 | 2.1220 | 1.9980 | 2.0300 | 2.0300 | 39,811 |
27 Mar 2023 | 2.1300 | 2.1430 | 2.0590 | 2.0880 | 2.0880 | 39,811 |
26 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 2.1530 | 2.2380 | 2.1410 | 2.2160 | 2.2160 | 55,636 |
23 Mar 2023 | 2.2150 | 2.2610 | 2.1360 | 2.1540 | 2.1540 | 87,692 |
22 Mar 2023 | 2.3220 | 2.3260 | 2.1520 | 2.1710 | 2.1710 | 121,562 |
21 Mar 2023 | 2.2460 | 2.3580 | 2.1270 | 2.3480 | 2.3480 | 138,551 |
20 Mar 2023 | 2.3470 | 2.4270 | 2.2110 | 2.2230 | 2.2230 | 110,519 |
19 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 2.5270 | 2.5340 | 2.3270 | 2.3380 | 2.3380 | 118,455 |
16 Mar 2023 | 2.4830 | 2.5540 | 2.4290 | 2.5140 | 2.5140 | 114,147 |
15 Mar 2023 | 2.5770 | 2.5950 | 2.3840 | 2.4390 | 2.4390 | 132,196 |
14 Mar 2023 | 2.6240 | 2.6740 | 2.5300 | 2.5730 | 2.5730 | 93,916 |
13 Mar 2023 | 2.4260 | 2.6330 | 2.3910 | 2.6060 | 2.6060 | 146,573 |
12 Mar 2023 | - | - | - | - | - | - |
10 Mar 2023 | 2.4940 | 2.5620 | 2.4250 | 2.4300 | 2.4300 | 127,165 |
09 Mar 2023 | 2.5900 | 2.6440 | 2.4650 | 2.5430 | 2.5430 | 138,147 |
08 Mar 2023 | 2.6620 | 2.6940 | 2.5190 | 2.5510 | 2.5510 | 132,610 |
07 Mar 2023 | 2.6030 | 2.6980 | 2.5060 | 2.6870 | 2.6870 | 149,484 |
06 Mar 2023 | 2.8300 | 2.8300 | 2.5320 | 2.5720 | 2.5720 | 246,373 |
05 Mar 2023 | - | - | - | - | - | - |
03 Mar 2023 | 2.7890 | 3.0270 | 2.7720 | 3.0090 | 3.0090 | 185,066 |
02 Mar 2023 | 2.8110 | 2.8630 | 2.7100 | 2.7650 | 2.7650 | 134,243 |
01 Mar 2023 | 2.7690 | 2.8390 | 2.6640 | 2.8110 | 2.8110 | 157,116 |
28 Feb 2023 | 2.7230 | 2.7880 | 2.5680 | 2.7470 | 2.7470 | 160,843 |
27 Feb 2023 | 2.6500 | 2.7400 | 2.5540 | 2.7310 | 2.7310 | 238,896 |
26 Feb 2023 | - | - | - | - | - | - |
24 Feb 2023 | 2.3450 | 2.5770 | 2.3070 | 2.4510 | 2.4510 | 168,130 |
23 Feb 2023 | 2.1610 | 2.3770 | 2.0950 | 2.3140 | 2.3140 | 57,085 |
22 Feb 2023 | 2.0660 | 2.3020 | 1.9670 | 2.1740 | 2.1740 | 57,853 |
21 Feb 2023 | 2.2250 | 2.2950 | 2.0570 | 2.0730 | 2.0730 | 108,507 |
19 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 2.3910 | 2.4200 | 2.2200 | 2.2750 | 2.2750 | 133,999 |
16 Feb 2023 | 2.4640 | 2.5590 | 2.3580 | 2.3890 | 2.3890 | 141,459 |
15 Feb 2023 | 2.6030 | 2.6070 | 2.4460 | 2.4710 | 2.4710 | 147,505 |
14 Feb 2023 | 2.4270 | 2.6230 | 2.4150 | 2.5670 | 2.5670 | 169,804 |
13 Feb 2023 | 2.5800 | 2.6100 | 2.3760 | 2.4050 | 2.4050 | 251,399 |
12 Feb 2023 | - | - | - | - | - | - |
10 Feb 2023 | 2.4640 | 2.5890 | 2.4100 | 2.5140 | 2.5140 | 230,687 |
09 Feb 2023 | 2.4110 | 2.5290 | 2.3500 | 2.4300 | 2.4300 | 227,981 |
08 Feb 2023 | 2.5990 | 2.6570 | 2.3670 | 2.3960 | 2.3960 | 204,605 |
07 Feb 2023 | 2.4990 | 2.6150 | 2.4230 | 2.5840 | 2.5840 | 228,475 |
06 Feb 2023 | 2.4220 | 2.5000 | 2.3650 | 2.4570 | 2.4570 | 138,819 |
05 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 2.4570 | 2.5150 | 2.3410 | 2.4100 | 2.4100 | 145,394 |
02 Feb 2023 | 2.5040 | 2.5970 | 2.4310 | 2.4560 | 2.4560 | 160,777 |
01 Feb 2023 | 2.7300 | 2.7800 | 2.4630 | 2.4680 | 2.4680 | 210,664 |
31 Jan 2023 | 2.6850 | 2.7530 | 2.6140 | 2.6840 | 2.6840 | 145,544 |
30 Jan 2023 | 2.7200 | 2.7730 | 2.6120 | 2.6770 | 2.6770 | 167,291 |
29 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | 2.8760 | 3.1760 | 2.8320 | 3.1090 | 3.1090 | 128,689 |
26 Jan 2023 | 3.0030 | 3.0030 | 2.7610 | 2.9440 | 2.9440 | 47,669 |
25 Jan 2023 | 3.2420 | 3.2510 | 2.9920 | 3.0670 | 3.0670 | 40,750 |
24 Jan 2023 | 3.4500 | 3.5950 | 3.2240 | 3.2580 | 3.2580 | 62,585 |
23 Jan 2023 | 3.4500 | 3.5640 | 3.2430 | 3.4470 | 3.4470 | 130,377 |
22 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | 3.2030 | 3.3890 | 3.0910 | 3.1740 | 3.1740 | 106,735 |
19 Jan 2023 | 3.2930 | 3.3960 | 3.1860 | 3.2750 | 3.2750 | 99,670 |
18 Jan 2023 | 3.6280 | 3.6440 | 3.2740 | 3.3110 | 3.3110 | 119,853 |
17 Jan 2023 | 3.5570 | 3.7890 | 3.5210 | 3.5860 | 3.5860 | 143,310 |
16 Jan 2023 | 3.5570 | 3.6760 | 3.5210 | 3.6250 | 3.6250 | 112,096 |
15 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 3.6770 | 3.7600 | 3.3840 | 3.4190 | 3.4190 | 112,096 |
12 Jan 2023 | 3.6940 | 3.9460 | 3.6070 | 3.6950 | 3.6950 | 123,743 |
11 Jan 2023 | 3.5750 | 3.7770 | 3.4220 | 3.6710 | 3.6710 | 133,203 |
10 Jan 2023 | 3.9110 | 3.9110 | 3.5460 | 3.6390 | 3.6390 | 112,231 |
09 Jan 2023 | 3.8100 | 4.1280 | 3.7810 | 3.9100 | 3.9100 | 130,276 |
08 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | 3.7640 | 3.8390 | 3.5200 | 3.7100 | 3.7100 | 105,050 |
05 Jan 2023 | 4.1550 | 4.1750 | 3.6510 | 3.7200 | 3.7200 | 116,682 |
04 Jan 2023 | 4.0080 | 4.2190 | 3.9000 | 4.1720 | 4.1720 | 99,759 |
03 Jan 2023 | 4.3930 | 4.3940 | 3.8940 | 3.9880 | 3.9880 | 116,837 |
02 Jan 2023 | - | - | - | - | - | - |
01 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 4.5580 | 4.6150 | 4.3780 | 4.4750 | 4.4750 | 62,281 |
29 Dec 2022 | 4.7670 | 4.7900 | 4.4220 | 4.5590 | 4.5590 | 78,441 |
28 Dec 2022 | 5.1830 | 5.1830 | 4.5880 | 4.7090 | 4.7090 | 115,022 |
27 Dec 2022 | 5.2830 | 5.3670 | 5.0810 | 5.2820 | 5.2820 | 41,154 |
26 Dec 2022 | - | - | - | - | - | - |
25 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 5.0930 | 5.2450 | 4.8250 | 5.0790 | 5.0790 | 42,105 |
22 Dec 2022 | 5.4650 | 5.6530 | 4.9750 | 4.9990 | 4.9990 | 66,757 |
21 Dec 2022 | 5.3890 | 5.6090 | 5.2650 | 5.3320 | 5.3320 | 89,444 |
20 Dec 2022 | 5.8320 | 5.9060 | 5.2560 | 5.3260 | 5.3260 | 123,996 |
19 Dec 2022 | 6.1540 | 6.2750 | 5.7650 | 5.8510 | 5.8510 | 121,279 |
18 Dec 2022 | - | - | - | - | - | - |
16 Dec 2022 | 6.8880 | 6.8880 | 6.2190 | 6.6000 | 6.6000 | 116,642 |
15 Dec 2022 | 6.3710 | 7.0360 | 6.3580 | 6.9700 | 6.9700 | 139,782 |
14 Dec 2022 | 6.9510 | 6.9610 | 6.3370 | 6.4300 | 6.4300 | 139,039 |
13 Dec 2022 | 6.5340 | 7.1050 | 6.4990 | 6.9350 | 6.9350 | 168,109 |
12 Dec 2022 | 6.9500 | 7.0580 | 6.4870 | 6.5870 | 6.5870 | 171,431 |
11 Dec 2022 | - | - | - | - | - | - |
09 Dec 2022 | 5.9300 | 6.3910 | 5.7940 | 6.2450 | 6.2450 | 160,027 |
08 Dec 2022 | 5.8140 | 6.1640 | 5.7700 | 5.9620 | 5.9620 | 154,504 |
07 Dec 2022 | 5.3880 | 5.8500 | 5.3830 | 5.7230 | 5.7230 | 172,964 |
06 Dec 2022 | 5.6420 | 5.6740 | 5.3370 | 5.4690 | 5.4690 | 131,231 |
05 Dec 2022 | 5.9000 | 6.0520 | 5.5560 | 5.5770 | 5.5770 | 167,674 |
04 Dec 2022 | - | - | - | - | - | - |
02 Dec 2022 | 6.8290 | 6.8390 | 6.2210 | 6.2810 | 6.2810 | 115,609 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |