Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 2.6500 | 2.7500 | 2.6100 | 2.6553 | 2.6553 | 37,548 |
01 Feb 2023 | 2.5700 | 2.6440 | 2.4710 | 2.5300 | 2.5300 | 18,500 |
31 Jan 2023 | 2.6800 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 23,100 |
30 Jan 2023 | 2.6500 | 2.6800 | 2.4900 | 2.6800 | 2.6800 | 15,700 |
27 Jan 2023 | 2.5100 | 2.6500 | 2.4800 | 2.6500 | 2.6500 | 32,600 |
26 Jan 2023 | 2.3100 | 2.5600 | 2.3100 | 2.5550 | 2.5550 | 27,700 |
25 Jan 2023 | 2.3900 | 2.3900 | 2.3120 | 2.3420 | 2.3420 | 19,200 |
24 Jan 2023 | 2.2600 | 2.3640 | 2.2600 | 2.3000 | 2.3000 | 7,400 |
23 Jan 2023 | 2.3700 | 2.3960 | 2.2600 | 2.2600 | 2.2600 | 20,700 |
20 Jan 2023 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 4,800 |
19 Jan 2023 | 2.3500 | 2.3660 | 2.3180 | 2.3300 | 2.3300 | 4,500 |
18 Jan 2023 | 2.4000 | 2.4000 | 2.3200 | 2.3550 | 2.3550 | 12,600 |
17 Jan 2023 | 2.4600 | 2.4600 | 2.2000 | 2.3600 | 2.3600 | 18,900 |
13 Jan 2023 | 2.5000 | 2.5150 | 2.3310 | 2.4320 | 2.4320 | 8,400 |
12 Jan 2023 | 2.3250 | 2.6900 | 2.3250 | 2.5300 | 2.5300 | 75,800 |
11 Jan 2023 | 2.4000 | 2.4000 | 2.2700 | 2.3850 | 2.3850 | 2,900 |
10 Jan 2023 | 2.3300 | 2.4000 | 2.2400 | 2.4000 | 2.4000 | 12,300 |
09 Jan 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 9,600 |
06 Jan 2023 | 2.2860 | 2.3600 | 2.2860 | 2.3600 | 2.3600 | 4,900 |
05 Jan 2023 | 2.2240 | 2.3500 | 2.2100 | 2.3250 | 2.3250 | 1,200 |
04 Jan 2023 | 2.1500 | 2.4440 | 2.1500 | 2.2600 | 2.2600 | 27,300 |
03 Jan 2023 | 1.9000 | 2.2000 | 1.9000 | 2.2000 | 2.2000 | 14,300 |
30 Dec 2022 | 1.7300 | 2.0000 | 1.7100 | 1.9600 | 1.9600 | 38,500 |
29 Dec 2022 | 1.8500 | 1.9300 | 1.6600 | 1.8800 | 1.8800 | 42,100 |
28 Dec 2022 | 1.8600 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 6,400 |
27 Dec 2022 | 1.8200 | 1.9350 | 1.8200 | 1.8500 | 1.8500 | 7,700 |
23 Dec 2022 | 2.1100 | 2.1100 | 1.9600 | 1.9600 | 1.9600 | 20,700 |
22 Dec 2022 | 2.0000 | 2.1500 | 2.0000 | 2.0450 | 2.0450 | 19,100 |
21 Dec 2022 | 1.9500 | 2.1500 | 1.9500 | 2.0000 | 2.0000 | 15,200 |
20 Dec 2022 | 2.0700 | 2.2790 | 1.8900 | 1.9200 | 1.9200 | 20,500 |
19 Dec 2022 | 2.1400 | 2.2200 | 1.8100 | 1.9700 | 1.9700 | 9,100 |
16 Dec 2022 | 2.1900 | 2.3600 | 2.0100 | 2.2000 | 2.2000 | 23,800 |
15 Dec 2022 | 2.0400 | 2.1450 | 2.0400 | 2.0600 | 2.0600 | 7,600 |
14 Dec 2022 | 1.7600 | 2.3200 | 1.6900 | 2.0800 | 2.0800 | 54,100 |
13 Dec 2022 | 2.1900 | 2.3700 | 2.1500 | 2.3120 | 2.3120 | 12,400 |
12 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,700 |
09 Dec 2022 | 2.4700 | 2.5000 | 2.2500 | 2.3100 | 2.3100 | 49,200 |
08 Dec 2022 | 2.2700 | 2.2920 | 2.2700 | 2.2900 | 2.2900 | 1,900 |
07 Dec 2022 | 2.3150 | 2.3150 | 2.3010 | 2.3150 | 2.3150 | 900 |
06 Dec 2022 | 2.3240 | 2.3600 | 2.2500 | 2.3100 | 2.3100 | 6,900 |
05 Dec 2022 | 2.4100 | 2.4370 | 2.3100 | 2.3200 | 2.3200 | 6,700 |
02 Dec 2022 | 2.5000 | 2.5400 | 2.4100 | 2.4200 | 2.4200 | 13,900 |
01 Dec 2022 | 2.4200 | 2.5000 | 2.4100 | 2.4250 | 2.4250 | 6,100 |
30 Nov 2022 | 2.4100 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 7,200 |
29 Nov 2022 | 2.4800 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 5,800 |
28 Nov 2022 | 2.5000 | 2.5900 | 2.4700 | 2.4800 | 2.4800 | 7,500 |
25 Nov 2022 | 2.6600 | 2.6600 | 2.5000 | 2.5600 | 2.5600 | 3,000 |
23 Nov 2022 | 2.4900 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 1,700 |
22 Nov 2022 | 2.4700 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 10,800 |
21 Nov 2022 | 2.6100 | 2.6800 | 2.4200 | 2.4400 | 2.4400 | 16,800 |
18 Nov 2022 | 2.6200 | 2.6600 | 2.4870 | 2.6000 | 2.6000 | 15,400 |
17 Nov 2022 | 2.5250 | 2.5800 | 2.5100 | 2.5400 | 2.5400 | 14,400 |
16 Nov 2022 | 2.4450 | 2.5600 | 2.4300 | 2.5600 | 2.5600 | 14,400 |
15 Nov 2022 | 2.2500 | 2.5000 | 2.1280 | 2.3750 | 2.3750 | 11,100 |
14 Nov 2022 | 2.0900 | 2.2270 | 2.0700 | 2.2200 | 2.2200 | 25,400 |
11 Nov 2022 | 2.4200 | 2.4800 | 2.1700 | 2.2900 | 2.2900 | 21,800 |
10 Nov 2022 | 2.2000 | 2.4900 | 2.2000 | 2.4300 | 2.4300 | 9,500 |
09 Nov 2022 | 2.3300 | 2.3300 | 2.1730 | 2.2900 | 2.2900 | 3,000 |
08 Nov 2022 | 2.3850 | 2.4680 | 2.3400 | 2.3700 | 2.3700 | 3,000 |
07 Nov 2022 | 2.2600 | 2.4200 | 2.0000 | 2.3700 | 2.3700 | 33,300 |
04 Nov 2022 | 2.3700 | 2.3700 | 2.0000 | 2.1900 | 2.1900 | 35,800 |
03 Nov 2022 | 2.4340 | 2.4340 | 1.9900 | 1.9900 | 1.9900 | 55,500 |
02 Nov 2022 | 2.6100 | 2.6100 | 2.3700 | 2.3900 | 2.3900 | 29,400 |
01 Nov 2022 | 2.5620 | 2.6300 | 2.5620 | 2.6000 | 2.6000 | 3,200 |
31 Oct 2022 | 2.6900 | 2.6900 | 2.6100 | 2.6300 | 2.6300 | 2,900 |
28 Oct 2022 | 2.6500 | 2.7220 | 2.5750 | 2.6610 | 2.6610 | 18,500 |
27 Oct 2022 | 2.7000 | 2.7380 | 2.6500 | 2.6900 | 2.6900 | 36,200 |
26 Oct 2022 | 2.6500 | 2.6900 | 2.5800 | 2.6700 | 2.6700 | 31,900 |
25 Oct 2022 | 2.5400 | 2.6000 | 2.5080 | 2.6000 | 2.6000 | 5,700 |
24 Oct 2022 | 2.5200 | 2.7000 | 2.5200 | 2.5210 | 2.5210 | 9,900 |
21 Oct 2022 | 2.4500 | 2.6000 | 2.4500 | 2.5600 | 2.5600 | 8,000 |
20 Oct 2022 | 2.4900 | 2.5000 | 2.3690 | 2.5000 | 2.5000 | 4,800 |
19 Oct 2022 | 2.4700 | 2.4700 | 2.3900 | 2.4000 | 2.4000 | 14,300 |
18 Oct 2022 | 2.4800 | 2.5900 | 2.4300 | 2.4300 | 2.4300 | 18,900 |
17 Oct 2022 | 2.5000 | 2.5700 | 2.4100 | 2.5700 | 2.5700 | 4,400 |
14 Oct 2022 | 2.6100 | 2.6100 | 2.3800 | 2.5000 | 2.5000 | 28,000 |
13 Oct 2022 | 2.4000 | 2.7000 | 2.4000 | 2.6900 | 2.6900 | 19,100 |
12 Oct 2022 | 2.3430 | 2.6300 | 2.3430 | 2.6200 | 2.6200 | 29,800 |
11 Oct 2022 | 2.1600 | 2.4750 | 2.1600 | 2.4200 | 2.4200 | 19,800 |
10 Oct 2022 | 2.1500 | 2.4620 | 2.1500 | 2.3700 | 2.3700 | 2,700 |
07 Oct 2022 | 2.1750 | 2.3200 | 2.1600 | 2.3100 | 2.3100 | 10,100 |
06 Oct 2022 | 2.0500 | 2.3450 | 2.0500 | 2.3300 | 2.3300 | 9,300 |
05 Oct 2022 | 2.1300 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 19,000 |
04 Oct 2022 | 1.9600 | 2.0810 | 1.9600 | 2.0700 | 2.0700 | 5,700 |
03 Oct 2022 | 1.9100 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 12,000 |
30 Sept 2022 | 1.9550 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 19,900 |
29 Sept 2022 | 1.8700 | 2.0000 | 1.8700 | 1.9400 | 1.9400 | 17,800 |
28 Sept 2022 | 1.8900 | 1.9840 | 1.8900 | 1.9400 | 1.9400 | 2,800 |
27 Sept 2022 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 2,800 |
26 Sept 2022 | 1.8700 | 1.9510 | 1.8600 | 1.9050 | 1.9050 | 4,500 |
23 Sept 2022 | 1.9800 | 2.0000 | 1.8400 | 1.9100 | 1.9100 | 9,800 |
22 Sept 2022 | 1.9400 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 18,800 |
21 Sept 2022 | 2.0800 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 57,700 |
20 Sept 2022 | 2.5000 | 2.5200 | 1.7600 | 1.9300 | 1.9300 | 39,000 |
19 Sept 2022 | 2.9000 | 2.9000 | 2.4000 | 2.4900 | 2.4900 | 39,700 |
16 Sept 2022 | 2.8400 | 2.9500 | 2.7700 | 2.8900 | 2.8900 | 64,500 |
15 Sept 2022 | 2.4600 | 2.8500 | 2.4600 | 2.7900 | 2.7900 | 54,600 |
14 Sept 2022 | 2.4400 | 2.5900 | 2.4000 | 2.4100 | 2.4100 | 18,800 |
13 Sept 2022 | 2.5300 | 2.5300 | 2.4000 | 2.4900 | 2.4900 | 12,500 |
12 Sept 2022 | 2.5000 | 2.6500 | 2.5000 | 2.5800 | 2.5800 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |