Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
25 Jan 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
24 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 17,700 |
23 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,000,000 |
20 Jan 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 312,000 |
19 Jan 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 300 |
18 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
17 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
13 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
12 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
11 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
10 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
09 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
06 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 200,000 |
05 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
04 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
03 Jan 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 300 |
30 Dec 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
29 Dec 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1,000 |
28 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
27 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
23 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 600 |
22 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
21 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
20 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
19 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
16 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
15 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
14 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
13 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 900,000 |
12 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
09 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
08 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
07 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
06 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
05 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
02 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
01 Dec 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
30 Nov 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2,000 |
29 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
28 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
25 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
23 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
22 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
21 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
18 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
17 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
16 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
15 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
14 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
11 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
10 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
09 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
08 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 7,000 |
07 Nov 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
04 Nov 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 10,000 |
03 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 30,100 |
02 Nov 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 502,000 |
01 Nov 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 300,000 |
31 Oct 2022 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 20,000 |
28 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
27 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 7,700 |
26 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
25 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 300 |
24 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
21 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
20 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
19 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
18 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
17 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
14 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 37,800 |
13 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
12 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 24,300 |
11 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
10 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
07 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
06 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
05 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
04 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
03 Oct 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
30 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
29 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
28 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
27 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
26 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
23 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
22 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
21 Sept 2022 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
20 Sept 2022 | 3.5900 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 18,000 |
19 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
16 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 20,200 |
15 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
14 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 503,400 |
13 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
12 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
09 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 70,600 |
08 Sept 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 900 |
07 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
06 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
02 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 9,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |