Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
02 Feb 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
01 Feb 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
31 Jan 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
30 Jan 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
27 Jan 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
26 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
25 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
24 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
23 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
20 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
19 Jan 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
18 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
17 Jan 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
16 Jan 2023 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 100 |
13 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
12 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
11 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
10 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
09 Jan 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
06 Jan 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
05 Jan 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
04 Jan 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
03 Jan 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
02 Jan 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
30 Dec 2022 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
29 Dec 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
28 Dec 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
27 Dec 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
23 Dec 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
22 Dec 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
21 Dec 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
20 Dec 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
19 Dec 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 68 |
16 Dec 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
15 Dec 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
14 Dec 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
13 Dec 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
12 Dec 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
09 Dec 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
08 Dec 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
07 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
06 Dec 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
05 Dec 2022 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 150 |
02 Dec 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
01 Dec 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
30 Nov 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
29 Nov 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
28 Nov 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
25 Nov 2022 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
24 Nov 2022 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
23 Nov 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
22 Nov 2022 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
21 Nov 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
18 Nov 2022 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
17 Nov 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
16 Nov 2022 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
15 Nov 2022 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
14 Nov 2022 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
11 Nov 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
10 Nov 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
09 Nov 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
08 Nov 2022 | 1.8200 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 252 |
07 Nov 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
04 Nov 2022 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
03 Nov 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
02 Nov 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
01 Nov 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
31 Oct 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
28 Oct 2022 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
27 Oct 2022 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
26 Oct 2022 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
25 Oct 2022 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
24 Oct 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
21 Oct 2022 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
20 Oct 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
19 Oct 2022 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
18 Oct 2022 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
17 Oct 2022 | 1.7750 | 1.8750 | 1.7750 | 1.8750 | 1.8750 | 110 |
14 Oct 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
13 Oct 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
12 Oct 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
11 Oct 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
10 Oct 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
07 Oct 2022 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
06 Oct 2022 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
05 Oct 2022 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
04 Oct 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
03 Oct 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
30 Sept 2022 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
29 Sept 2022 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
28 Sept 2022 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
27 Sept 2022 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
26 Sept 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
23 Sept 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
22 Sept 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
21 Sept 2022 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
20 Sept 2022 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
19 Sept 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
16 Sept 2022 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |