Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.8550 | 1.9350 | 1.7650 | 1.7900 | 1.7900 | 6,347,110 |
25 Jan 2023 | 1.8750 | 1.9250 | 1.8000 | 1.8000 | 1.8000 | 3,996,783 |
24 Jan 2023 | 1.8900 | 1.9750 | 1.8600 | 1.8900 | 1.8900 | 5,097,735 |
23 Jan 2023 | 1.7950 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 3,978,922 |
20 Jan 2023 | 1.7900 | 1.8050 | 1.7150 | 1.7450 | 1.7450 | 3,589,504 |
19 Jan 2023 | 1.9150 | 1.9150 | 1.7800 | 1.7850 | 1.7850 | 3,844,660 |
18 Jan 2023 | 1.9400 | 1.9700 | 1.8900 | 1.9250 | 1.9250 | 3,567,510 |
17 Jan 2023 | 1.8150 | 2.0000 | 1.7750 | 1.9200 | 1.9200 | 5,718,446 |
16 Jan 2023 | 1.7650 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 2,635,920 |
13 Jan 2023 | 1.8250 | 1.8350 | 1.7400 | 1.7500 | 1.7500 | 2,713,677 |
12 Jan 2023 | 1.8000 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 4,233,805 |
11 Jan 2023 | 1.6200 | 1.7650 | 1.6200 | 1.7550 | 1.7550 | 3,964,711 |
10 Jan 2023 | 1.6500 | 1.7050 | 1.6050 | 1.6050 | 1.6050 | 3,190,519 |
09 Jan 2023 | 1.6250 | 1.6625 | 1.6150 | 1.6500 | 1.6500 | 2,227,161 |
06 Jan 2023 | 1.5300 | 1.6200 | 1.5050 | 1.5900 | 1.5900 | 3,115,275 |
05 Jan 2023 | 1.5150 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 3,592,902 |
04 Jan 2023 | 1.4300 | 1.5250 | 1.4250 | 1.4800 | 1.4800 | 3,305,462 |
03 Jan 2023 | 1.4750 | 1.5000 | 1.4050 | 1.4100 | 1.4100 | 2,779,435 |
30 Dec 2022 | 1.4700 | 1.5000 | 1.4550 | 1.4700 | 1.4700 | 2,700,857 |
29 Dec 2022 | 1.4050 | 1.4550 | 1.3950 | 1.4150 | 1.4150 | 4,305,217 |
28 Dec 2022 | 1.5600 | 1.5650 | 1.3900 | 1.3950 | 1.3950 | 6,056,433 |
23 Dec 2022 | 1.5950 | 1.5950 | 1.5600 | 1.5600 | 1.5600 | 2,838,081 |
22 Dec 2022 | 1.6250 | 1.6700 | 1.5850 | 1.6250 | 1.6250 | 3,418,585 |
21 Dec 2022 | 1.6750 | 1.6850 | 1.5700 | 1.5750 | 1.5750 | 8,144,312 |
20 Dec 2022 | 1.7550 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 3,494,466 |
19 Dec 2022 | 1.8000 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 1,667,229 |
16 Dec 2022 | 1.8000 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 3,066,164 |
15 Dec 2022 | 1.8800 | 1.8950 | 1.8200 | 1.8400 | 1.8400 | 4,206,286 |
14 Dec 2022 | 1.8600 | 1.9300 | 1.8450 | 1.9300 | 1.9300 | 3,650,110 |
13 Dec 2022 | 1.8000 | 1.8750 | 1.8000 | 1.8200 | 1.8200 | 3,792,822 |
12 Dec 2022 | 1.7900 | 1.8200 | 1.7700 | 1.7750 | 1.7750 | 3,644,974 |
09 Dec 2022 | 1.9000 | 1.9250 | 1.7900 | 1.7900 | 1.7900 | 6,913,176 |
08 Dec 2022 | 2.0400 | 2.0800 | 1.8700 | 1.8750 | 1.8750 | 6,277,577 |
07 Dec 2022 | 2.0400 | 2.0700 | 1.9600 | 2.0400 | 2.0400 | 4,681,190 |
06 Dec 2022 | 2.2100 | 2.2250 | 2.0600 | 2.0600 | 2.0600 | 5,059,390 |
05 Dec 2022 | 2.3500 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 1,523,063 |
02 Dec 2022 | 2.3100 | 2.3600 | 2.2500 | 2.3400 | 2.3400 | 2,258,746 |
01 Dec 2022 | 2.3400 | 2.3500 | 2.2700 | 2.3100 | 2.3100 | 1,885,570 |
30 Nov 2022 | 2.2200 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 1,530,080 |
29 Nov 2022 | 2.1800 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 2,101,826 |
28 Nov 2022 | 2.3100 | 2.3300 | 2.1800 | 2.1800 | 2.1800 | 3,819,718 |
25 Nov 2022 | 2.4000 | 2.4200 | 2.3100 | 2.3200 | 2.3200 | 1,580,762 |
24 Nov 2022 | 2.4000 | 2.4500 | 2.3800 | 2.3800 | 2.3800 | 2,268,079 |
23 Nov 2022 | 2.3500 | 2.4000 | 2.3250 | 2.3600 | 2.3600 | 1,963,334 |
22 Nov 2022 | 2.3700 | 2.4100 | 2.3300 | 2.3300 | 2.3300 | 1,905,142 |
21 Nov 2022 | 2.4700 | 2.5400 | 2.3400 | 2.3400 | 2.3400 | 2,876,946 |
18 Nov 2022 | 2.5100 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 1,217,310 |
17 Nov 2022 | 2.5400 | 2.6000 | 2.4700 | 2.5200 | 2.5200 | 2,468,749 |
16 Nov 2022 | 2.6600 | 2.6700 | 2.4900 | 2.5200 | 2.5200 | 3,051,291 |
15 Nov 2022 | 2.6800 | 2.6800 | 2.5600 | 2.6400 | 2.6400 | 2,625,346 |
14 Nov 2022 | 2.6300 | 2.7500 | 2.5900 | 2.7000 | 2.7000 | 6,207,389 |
11 Nov 2022 | 2.5500 | 2.6200 | 2.4800 | 2.6000 | 2.6000 | 4,860,587 |
10 Nov 2022 | 2.3600 | 2.4700 | 2.3200 | 2.3800 | 2.3800 | 3,510,430 |
09 Nov 2022 | 2.4800 | 2.5200 | 2.3600 | 2.4200 | 2.4200 | 3,881,397 |
08 Nov 2022 | 2.6000 | 2.6500 | 2.4300 | 2.4600 | 2.4600 | 3,358,463 |
07 Nov 2022 | 2.6800 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 2,587,340 |
04 Nov 2022 | 2.5500 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 1,731,661 |
03 Nov 2022 | 2.6100 | 2.6400 | 2.5400 | 2.5400 | 2.5400 | 3,398,864 |
02 Nov 2022 | 2.7500 | 2.8300 | 2.6900 | 2.6900 | 2.6900 | 2,820,073 |
01 Nov 2022 | 2.6700 | 2.7700 | 2.6300 | 2.7600 | 2.7600 | 3,607,673 |
31 Oct 2022 | 2.7700 | 2.8400 | 2.6400 | 2.6800 | 2.6800 | 3,961,797 |
28 Oct 2022 | 2.8000 | 2.8900 | 2.6600 | 2.6900 | 2.6900 | 5,638,808 |
27 Oct 2022 | 2.9200 | 2.9800 | 2.7700 | 2.8700 | 2.8700 | 6,430,133 |
26 Oct 2022 | 3.0600 | 3.0800 | 2.8600 | 2.9000 | 2.9000 | 7,596,727 |
25 Oct 2022 | 3.0000 | 3.1800 | 2.8000 | 2.9500 | 2.9500 | 13,023,878 |
24 Oct 2022 | 2.3400 | 3.0000 | 2.3100 | 2.9500 | 2.9500 | 13,961,754 |
21 Oct 2022 | 2.3100 | 2.3600 | 2.1750 | 2.2100 | 2.2100 | 6,424,521 |
20 Oct 2022 | 2.5600 | 2.6800 | 2.2500 | 2.2800 | 2.2800 | 17,640,489 |
19 Oct 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
18 Oct 2022 | 1.8450 | 2.1500 | 1.8250 | 2.1300 | 2.1300 | 6,486,747 |
17 Oct 2022 | 1.7500 | 1.7950 | 1.7300 | 1.7900 | 1.7900 | 1,888,052 |
14 Oct 2022 | 1.8450 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 1,865,865 |
13 Oct 2022 | 1.8000 | 1.8200 | 1.7500 | 1.7750 | 1.7750 | 2,265,383 |
12 Oct 2022 | 1.7900 | 1.8200 | 1.7550 | 1.8200 | 1.8200 | 2,006,125 |
11 Oct 2022 | 1.8000 | 1.8350 | 1.7800 | 1.8000 | 1.8000 | 1,466,018 |
10 Oct 2022 | 1.7950 | 1.8200 | 1.7575 | 1.8150 | 1.8150 | 2,204,105 |
07 Oct 2022 | 1.8550 | 1.9100 | 1.8200 | 1.8600 | 1.8600 | 2,562,579 |
06 Oct 2022 | 1.8750 | 1.9350 | 1.8400 | 1.8800 | 1.8800 | 2,962,495 |
05 Oct 2022 | 1.9750 | 2.0200 | 1.9100 | 1.9200 | 1.9200 | 4,540,862 |
04 Oct 2022 | 1.7900 | 1.8950 | 1.7500 | 1.8950 | 1.8950 | 3,890,963 |
03 Oct 2022 | 1.7450 | 1.7500 | 1.6550 | 1.7350 | 1.7350 | 2,989,561 |
30 Sept 2022 | 1.7600 | 1.7850 | 1.7100 | 1.7600 | 1.7600 | 3,335,958 |
29 Sept 2022 | 1.8600 | 1.8700 | 1.8050 | 1.8050 | 1.8050 | 2,919,584 |
28 Sept 2022 | 1.8600 | 1.8650 | 1.7700 | 1.7800 | 1.7800 | 3,929,709 |
27 Sept 2022 | 1.8250 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 5,347,166 |
26 Sept 2022 | 1.8650 | 1.8650 | 1.8050 | 1.8250 | 1.8250 | 4,948,964 |
23 Sept 2022 | 2.0100 | 2.0300 | 1.9050 | 1.9100 | 1.9100 | 6,293,502 |
21 Sept 2022 | 2.0800 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 4,204,000 |
20 Sept 2022 | 2.1500 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 2,771,376 |
19 Sept 2022 | 2.1100 | 2.1700 | 2.0850 | 2.0900 | 2.0900 | 2,338,003 |
16 Sept 2022 | 2.2100 | 2.2600 | 2.1000 | 2.1000 | 2.1000 | 5,879,788 |
15 Sept 2022 | 2.3300 | 2.3900 | 2.2400 | 2.2400 | 2.2400 | 2,697,727 |
14 Sept 2022 | 2.2300 | 2.3100 | 2.1500 | 2.3000 | 2.3000 | 4,366,071 |
13 Sept 2022 | 2.3000 | 2.4300 | 2.2900 | 2.4300 | 2.4300 | 3,468,356 |
12 Sept 2022 | 2.3800 | 2.3900 | 2.2500 | 2.2600 | 2.2600 | 2,739,233 |
09 Sept 2022 | 2.3400 | 2.4300 | 2.2800 | 2.3100 | 2.3100 | 4,889,439 |
08 Sept 2022 | 2.1300 | 2.3000 | 2.1200 | 2.2900 | 2.2900 | 5,119,434 |
07 Sept 2022 | 2.0400 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 5,141,331 |
06 Sept 2022 | 2.0100 | 2.1100 | 2.0100 | 2.0600 | 2.0600 | 3,876,781 |
05 Sept 2022 | 2.0700 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 4,571,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |