Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 2.5200 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 7,819,300 |
27 Jan 2023 | 2.7100 | 2.7300 | 2.5500 | 2.5900 | 2.5900 | 10,541,000 |
26 Jan 2023 | 2.7000 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 5,577,200 |
25 Jan 2023 | 2.6400 | 2.6600 | 2.5600 | 2.6100 | 2.6100 | 4,555,800 |
24 Jan 2023 | 2.7700 | 2.8250 | 2.6300 | 2.6700 | 2.6700 | 8,687,800 |
23 Jan 2023 | 2.7400 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 7,321,300 |
20 Jan 2023 | 2.7300 | 2.8800 | 2.7000 | 2.7300 | 2.7300 | 10,561,300 |
19 Jan 2023 | 2.5500 | 2.7800 | 2.5300 | 2.7100 | 2.7100 | 13,014,600 |
18 Jan 2023 | 2.5800 | 2.7100 | 2.4650 | 2.5000 | 2.5000 | 11,404,800 |
17 Jan 2023 | 2.6800 | 2.6900 | 2.5300 | 2.6100 | 2.6100 | 6,461,300 |
13 Jan 2023 | 2.6400 | 2.7800 | 2.6400 | 2.7500 | 2.7500 | 7,606,300 |
12 Jan 2023 | 2.6700 | 2.7400 | 2.5400 | 2.6900 | 2.6900 | 10,732,900 |
11 Jan 2023 | 2.5300 | 2.7150 | 2.4900 | 2.7000 | 2.7000 | 8,122,000 |
10 Jan 2023 | 2.5500 | 2.5950 | 2.4900 | 2.5500 | 2.5500 | 4,514,200 |
09 Jan 2023 | 2.6700 | 2.6700 | 2.5300 | 2.5500 | 2.5500 | 9,016,300 |
06 Jan 2023 | 2.7300 | 2.7400 | 2.4900 | 2.5500 | 2.5500 | 10,162,400 |
05 Jan 2023 | 2.7600 | 2.8100 | 2.6200 | 2.6600 | 2.6600 | 11,033,800 |
04 Jan 2023 | 2.5200 | 2.8150 | 2.4800 | 2.8100 | 2.8100 | 16,103,900 |
03 Jan 2023 | 2.3800 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 8,849,500 |
30 Dec 2022 | 2.2700 | 2.3500 | 2.2300 | 2.3000 | 2.3000 | 8,593,900 |
29 Dec 2022 | 2.3900 | 2.4100 | 2.2900 | 2.3600 | 2.3600 | 5,402,700 |
28 Dec 2022 | 2.5800 | 2.6100 | 2.3400 | 2.3500 | 2.3500 | 15,935,300 |
27 Dec 2022 | 2.5300 | 2.6850 | 2.4900 | 2.6300 | 2.6300 | 10,412,700 |
23 Dec 2022 | 2.5200 | 2.5900 | 2.4900 | 2.5100 | 2.5100 | 5,013,000 |
22 Dec 2022 | 2.5200 | 2.5600 | 2.4000 | 2.5400 | 2.5400 | 8,125,700 |
21 Dec 2022 | 2.4700 | 2.5400 | 2.4200 | 2.5000 | 2.5000 | 8,487,400 |
20 Dec 2022 | 2.2700 | 2.6200 | 2.2400 | 2.4700 | 2.4700 | 18,339,600 |
19 Dec 2022 | 2.5400 | 2.5700 | 2.3400 | 2.3700 | 2.3700 | 7,077,100 |
16 Dec 2022 | 2.5000 | 2.6150 | 2.4500 | 2.5100 | 2.5100 | 8,702,500 |
15 Dec 2022 | 2.5600 | 2.7030 | 2.4000 | 2.4500 | 2.4500 | 9,060,300 |
14 Dec 2022 | 2.6400 | 2.6700 | 2.4500 | 2.6500 | 2.6500 | 10,498,000 |
13 Dec 2022 | 2.7600 | 2.7800 | 2.5500 | 2.6500 | 2.6500 | 11,756,600 |
12 Dec 2022 | 2.6000 | 2.7500 | 2.5500 | 2.6500 | 2.6500 | 11,066,600 |
09 Dec 2022 | 2.9000 | 2.9400 | 2.7100 | 2.7400 | 2.7400 | 15,592,900 |
08 Dec 2022 | 2.7100 | 2.8700 | 2.6100 | 2.8600 | 2.8600 | 28,139,000 |
07 Dec 2022 | 2.4400 | 2.6500 | 2.3300 | 2.5400 | 2.5400 | 16,973,600 |
06 Dec 2022 | 2.5100 | 2.7700 | 2.5100 | 2.5900 | 2.5900 | 24,404,800 |
05 Dec 2022 | 2.8500 | 3.0600 | 2.4700 | 2.5700 | 2.5700 | 38,795,200 |
02 Dec 2022 | 2.2400 | 2.6350 | 2.2400 | 2.6100 | 2.6100 | 29,592,800 |
01 Dec 2022 | 2.2000 | 2.3900 | 2.1400 | 2.2800 | 2.2800 | 20,301,200 |
30 Nov 2022 | 2.2800 | 2.4300 | 2.1200 | 2.3000 | 2.3000 | 78,156,800 |
29 Nov 2022 | 2.0400 | 2.2800 | 2.0020 | 2.1800 | 2.1800 | 31,707,600 |
28 Nov 2022 | 1.9600 | 2.1400 | 1.9300 | 1.9400 | 1.9400 | 18,306,600 |
25 Nov 2022 | 1.9500 | 2.0900 | 1.7900 | 1.8800 | 1.8800 | 21,252,900 |
23 Nov 2022 | 1.7300 | 2.0600 | 1.7300 | 1.9900 | 1.9900 | 30,638,900 |
22 Nov 2022 | 1.7100 | 1.7550 | 1.6700 | 1.6900 | 1.6900 | 14,155,000 |
21 Nov 2022 | 1.7200 | 1.8800 | 1.6900 | 1.7600 | 1.7600 | 13,967,800 |
18 Nov 2022 | 1.6700 | 1.8000 | 1.6400 | 1.7600 | 1.7600 | 27,758,900 |
17 Nov 2022 | 1.4500 | 1.7700 | 1.4500 | 1.7300 | 1.7300 | 30,831,300 |
16 Nov 2022 | 1.6000 | 1.6100 | 1.4400 | 1.4400 | 1.4400 | 17,071,500 |
15 Nov 2022 | 1.6800 | 1.6900 | 1.5000 | 1.6000 | 1.6000 | 24,431,700 |
14 Nov 2022 | 1.5000 | 1.6100 | 1.4900 | 1.5800 | 1.5800 | 10,929,900 |
11 Nov 2022 | 1.5000 | 1.5500 | 1.4450 | 1.4800 | 1.4800 | 15,820,900 |
10 Nov 2022 | 1.4600 | 1.4650 | 1.3700 | 1.4400 | 1.4400 | 7,179,500 |
09 Nov 2022 | 1.4300 | 1.4600 | 1.3250 | 1.3400 | 1.3400 | 8,075,600 |
08 Nov 2022 | 1.5300 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 7,431,100 |
07 Nov 2022 | 1.5800 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 10,415,800 |
04 Nov 2022 | 1.8000 | 1.8000 | 1.4700 | 1.5200 | 1.5200 | 27,736,900 |
03 Nov 2022 | 1.4600 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 18,210,500 |
02 Nov 2022 | 1.4800 | 1.6000 | 1.4200 | 1.5300 | 1.5300 | 22,064,700 |
01 Nov 2022 | 1.4400 | 1.4450 | 1.3400 | 1.3700 | 1.3700 | 10,989,800 |
31 Oct 2022 | 1.3500 | 1.4100 | 1.2500 | 1.2500 | 1.2500 | 5,806,900 |
28 Oct 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 12,286,400 |
27 Oct 2022 | 1.4600 | 1.6000 | 1.3500 | 1.4800 | 1.4800 | 24,882,300 |
26 Oct 2022 | 1.1600 | 1.8100 | 1.1000 | 1.6300 | 1.6300 | 68,508,500 |
25 Oct 2022 | 1.1350 | 1.1500 | 1.0150 | 1.1400 | 1.1400 | 15,347,200 |
24 Oct 2022 | 0.9750 | 1.0200 | 0.9010 | 1.0000 | 1.0000 | 16,553,500 |
21 Oct 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 2,458,200 |
20 Oct 2022 | 1.0500 | 1.0850 | 1.0000 | 1.0000 | 1.0000 | 6,363,600 |
19 Oct 2022 | 1.1300 | 1.1700 | 1.0500 | 1.0600 | 1.0600 | 4,478,100 |
18 Oct 2022 | 1.1600 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 7,038,300 |
17 Oct 2022 | 1.0800 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 5,615,800 |
14 Oct 2022 | 1.1000 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 5,187,500 |
13 Oct 2022 | 1.0600 | 1.1800 | 1.0400 | 1.0900 | 1.0900 | 8,925,700 |
12 Oct 2022 | 1.0500 | 1.2000 | 1.0300 | 1.1200 | 1.1200 | 16,296,300 |
11 Oct 2022 | 0.9900 | 1.0300 | 0.9850 | 1.0000 | 1.0000 | 5,905,200 |
10 Oct 2022 | 0.9300 | 1.0100 | 0.9200 | 0.9740 | 0.9740 | 5,906,500 |
07 Oct 2022 | 1.0200 | 1.0200 | 0.9300 | 0.9440 | 0.9440 | 9,687,700 |
06 Oct 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 4,053,700 |
05 Oct 2022 | 1.0600 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 4,234,100 |
04 Oct 2022 | 1.0350 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 5,400,800 |
03 Oct 2022 | 1.0600 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 4,074,200 |
30 Sept 2022 | 1.0500 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 7,051,900 |
29 Sept 2022 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 5,595,400 |
28 Sept 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 7,052,300 |
27 Sept 2022 | 1.0700 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 8,575,300 |
26 Sept 2022 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 4,965,200 |
23 Sept 2022 | 1.1500 | 1.1550 | 1.0800 | 1.0800 | 1.0800 | 8,160,400 |
22 Sept 2022 | 1.2600 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 4,789,900 |
21 Sept 2022 | 1.2900 | 1.3300 | 1.1700 | 1.2500 | 1.2500 | 6,924,800 |
20 Sept 2022 | 1.1800 | 1.3000 | 1.1800 | 1.2300 | 1.2300 | 7,141,100 |
19 Sept 2022 | 1.2000 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 3,823,300 |
16 Sept 2022 | 1.2200 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 3,693,400 |
15 Sept 2022 | 1.3000 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 6,185,400 |
14 Sept 2022 | 1.3100 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 2,356,400 |
13 Sept 2022 | 1.3600 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 1,823,300 |
12 Sept 2022 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 1,795,500 |
09 Sept 2022 | 1.3200 | 1.4300 | 1.3100 | 1.3700 | 1.3700 | 3,361,600 |
08 Sept 2022 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 2,096,100 |
07 Sept 2022 | 1.2900 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 3,145,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |