Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 3.1200 | 3.2300 | 3.0700 | 3.1600 | 3.1600 | 709,900 |
02 Feb 2023 | 3.2600 | 3.3100 | 3.0750 | 3.1700 | 3.1700 | 1,132,200 |
01 Feb 2023 | 2.9300 | 3.2100 | 2.9050 | 3.1500 | 3.1500 | 1,555,200 |
31 Jan 2023 | 2.8200 | 3.0070 | 2.8200 | 2.9200 | 2.9200 | 1,744,900 |
30 Jan 2023 | 2.8300 | 2.9000 | 2.7700 | 2.8100 | 2.8100 | 512,400 |
27 Jan 2023 | 2.9300 | 2.9800 | 2.8200 | 2.8700 | 2.8700 | 1,008,000 |
26 Jan 2023 | 2.9300 | 3.0100 | 2.8700 | 2.9400 | 2.9400 | 597,000 |
25 Jan 2023 | 2.8100 | 2.9100 | 2.7250 | 2.8900 | 2.8900 | 474,200 |
24 Jan 2023 | 2.9200 | 2.9800 | 2.8350 | 2.8700 | 2.8700 | 513,200 |
23 Jan 2023 | 2.8400 | 3.0100 | 2.8100 | 2.9700 | 2.9700 | 1,391,000 |
20 Jan 2023 | 2.6500 | 2.8700 | 2.5400 | 2.8700 | 2.8700 | 1,035,700 |
19 Jan 2023 | 2.7400 | 2.7600 | 2.6400 | 2.6600 | 2.6600 | 343,500 |
18 Jan 2023 | 2.7300 | 2.8550 | 2.7100 | 2.7700 | 2.7700 | 613,400 |
17 Jan 2023 | 2.7200 | 2.8450 | 2.7000 | 2.7200 | 2.7200 | 311,800 |
13 Jan 2023 | 2.6100 | 2.8300 | 2.6100 | 2.7700 | 2.7700 | 679,400 |
12 Jan 2023 | 2.7300 | 2.7650 | 2.6150 | 2.6800 | 2.6800 | 486,100 |
11 Jan 2023 | 2.9700 | 2.9950 | 2.6700 | 2.7100 | 2.7100 | 1,251,800 |
10 Jan 2023 | 2.7500 | 3.0000 | 2.7450 | 2.9700 | 2.9700 | 1,845,200 |
09 Jan 2023 | 2.7500 | 2.7800 | 2.6800 | 2.7400 | 2.7400 | 1,042,400 |
06 Jan 2023 | 2.7100 | 2.7500 | 2.6100 | 2.7300 | 2.7300 | 426,800 |
05 Jan 2023 | 2.6300 | 2.7280 | 2.5650 | 2.6900 | 2.6900 | 442,900 |
04 Jan 2023 | 2.4900 | 2.6750 | 2.4500 | 2.6600 | 2.6600 | 499,200 |
03 Jan 2023 | 2.4700 | 2.5550 | 2.3600 | 2.4500 | 2.4500 | 853,800 |
30 Dec 2022 | 2.3000 | 2.4500 | 2.2700 | 2.4300 | 2.4300 | 987,400 |
29 Dec 2022 | 2.2400 | 2.4350 | 2.2100 | 2.3300 | 2.3300 | 1,350,800 |
28 Dec 2022 | 2.0600 | 2.2900 | 2.0300 | 2.2700 | 2.2700 | 1,297,200 |
27 Dec 2022 | 2.1400 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 887,700 |
23 Dec 2022 | 2.2200 | 2.2700 | 2.1000 | 2.1400 | 2.1400 | 911,600 |
22 Dec 2022 | 2.1000 | 2.3200 | 2.0500 | 2.2200 | 2.2200 | 1,799,300 |
21 Dec 2022 | 2.2100 | 2.2300 | 2.0300 | 2.1300 | 2.1300 | 1,924,000 |
20 Dec 2022 | 2.1900 | 2.2600 | 2.1400 | 2.1800 | 2.1800 | 1,063,800 |
19 Dec 2022 | 2.3000 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 996,900 |
16 Dec 2022 | 2.3100 | 2.3800 | 2.2200 | 2.2900 | 2.2900 | 2,117,400 |
15 Dec 2022 | 2.3500 | 2.3900 | 2.2950 | 2.3500 | 2.3500 | 1,964,900 |
14 Dec 2022 | 2.5300 | 2.5500 | 2.3100 | 2.3800 | 2.3800 | 1,529,900 |
13 Dec 2022 | 2.7000 | 2.7500 | 2.4300 | 2.5100 | 2.5100 | 885,900 |
12 Dec 2022 | 2.4900 | 2.6700 | 2.4900 | 2.5600 | 2.5600 | 739,800 |
09 Dec 2022 | 2.5400 | 2.6700 | 2.4800 | 2.5000 | 2.5000 | 521,500 |
08 Dec 2022 | 2.4300 | 2.6900 | 2.4000 | 2.5900 | 2.5900 | 787,700 |
07 Dec 2022 | 2.2100 | 2.4600 | 2.1850 | 2.4400 | 2.4400 | 1,132,400 |
06 Dec 2022 | 2.3400 | 2.3400 | 2.1400 | 2.2100 | 2.2100 | 974,300 |
05 Dec 2022 | 2.4600 | 2.5000 | 2.3200 | 2.3300 | 2.3300 | 547,100 |
02 Dec 2022 | 2.4300 | 2.5300 | 2.4200 | 2.4800 | 2.4800 | 784,500 |
01 Dec 2022 | 2.4400 | 2.5590 | 2.4300 | 2.4800 | 2.4800 | 1,422,000 |
30 Nov 2022 | 2.4200 | 2.4550 | 2.3300 | 2.4300 | 2.4300 | 1,810,700 |
29 Nov 2022 | 2.3500 | 2.4400 | 2.3000 | 2.4100 | 2.4100 | 999,500 |
28 Nov 2022 | 2.4700 | 2.4900 | 2.3600 | 2.3600 | 2.3600 | 505,900 |
25 Nov 2022 | 2.4900 | 2.5050 | 2.3800 | 2.4900 | 2.4900 | 299,300 |
23 Nov 2022 | 2.4800 | 2.5400 | 2.4500 | 2.5100 | 2.5100 | 408,600 |
22 Nov 2022 | 2.7000 | 2.7000 | 2.3600 | 2.4900 | 2.4900 | 783,600 |
21 Nov 2022 | 2.6800 | 2.7400 | 2.5950 | 2.6900 | 2.6900 | 803,400 |
18 Nov 2022 | 2.7700 | 2.7700 | 2.6200 | 2.7000 | 2.7000 | 452,100 |
17 Nov 2022 | 2.7100 | 2.7300 | 2.6400 | 2.7100 | 2.7100 | 565,700 |
16 Nov 2022 | 2.9500 | 2.9500 | 2.7900 | 2.8200 | 2.8200 | 748,700 |
15 Nov 2022 | 2.9800 | 3.0850 | 2.9050 | 3.0100 | 3.0100 | 1,519,900 |
14 Nov 2022 | 3.0000 | 3.0600 | 2.7650 | 2.8800 | 2.8800 | 1,694,500 |
11 Nov 2022 | 2.9000 | 3.2000 | 2.7100 | 3.0100 | 3.0100 | 4,586,000 |
10 Nov 2022 | 2.5400 | 2.6800 | 2.5100 | 2.6300 | 2.6300 | 1,300,300 |
09 Nov 2022 | 2.4700 | 2.4700 | 2.2900 | 2.4000 | 2.4000 | 917,800 |
08 Nov 2022 | 2.6100 | 2.6200 | 2.4250 | 2.4800 | 2.4800 | 569,100 |
07 Nov 2022 | 2.5600 | 2.5600 | 2.4600 | 2.5500 | 2.5500 | 696,900 |
04 Nov 2022 | 2.5400 | 2.5600 | 2.4100 | 2.5300 | 2.5300 | 734,300 |
03 Nov 2022 | 2.5000 | 2.5500 | 2.4400 | 2.4400 | 2.4400 | 384,600 |
02 Nov 2022 | 2.7300 | 2.7300 | 2.5200 | 2.5300 | 2.5300 | 514,100 |
01 Nov 2022 | 2.8100 | 2.8500 | 2.6800 | 2.6900 | 2.6900 | 551,900 |
31 Oct 2022 | 2.6800 | 2.8450 | 2.6600 | 2.7500 | 2.7500 | 2,423,200 |
28 Oct 2022 | 2.7000 | 2.7500 | 2.6200 | 2.6900 | 2.6900 | 897,600 |
27 Oct 2022 | 2.7700 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 562,000 |
26 Oct 2022 | 2.7500 | 2.8600 | 2.6600 | 2.7500 | 2.7500 | 708,400 |
25 Oct 2022 | 2.6300 | 2.7950 | 2.6150 | 2.7300 | 2.7300 | 702,500 |
24 Oct 2022 | 2.5600 | 2.5900 | 2.4600 | 2.5600 | 2.5600 | 464,800 |
21 Oct 2022 | 2.4400 | 2.5600 | 2.3350 | 2.5500 | 2.5500 | 474,500 |
20 Oct 2022 | 2.2700 | 2.4500 | 2.2600 | 2.3800 | 2.3800 | 657,000 |
19 Oct 2022 | 2.3200 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 602,300 |
18 Oct 2022 | 2.3500 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 583,500 |
17 Oct 2022 | 2.3100 | 2.3700 | 2.2000 | 2.2900 | 2.2900 | 1,194,600 |
14 Oct 2022 | 2.5000 | 2.5300 | 2.2300 | 2.2400 | 2.2400 | 12,835,600 |
13 Oct 2022 | 2.2300 | 2.5000 | 2.2050 | 2.4800 | 2.4800 | 1,059,200 |
12 Oct 2022 | 2.3400 | 2.3550 | 2.2400 | 2.3200 | 2.3200 | 645,000 |
11 Oct 2022 | 2.4400 | 2.4700 | 2.2850 | 2.3600 | 2.3600 | 1,028,800 |
10 Oct 2022 | 2.4100 | 2.5100 | 2.3700 | 2.4700 | 2.4700 | 806,100 |
07 Oct 2022 | 2.4700 | 2.4700 | 2.3300 | 2.4000 | 2.4000 | 1,332,000 |
06 Oct 2022 | 2.4100 | 2.5800 | 2.4100 | 2.5000 | 2.5000 | 947,200 |
05 Oct 2022 | 2.4200 | 2.4500 | 2.3250 | 2.4400 | 2.4400 | 650,900 |
04 Oct 2022 | 2.3500 | 2.5600 | 2.2800 | 2.4800 | 2.4800 | 1,494,000 |
03 Oct 2022 | 2.2900 | 2.3050 | 2.2100 | 2.2900 | 2.2900 | 812,500 |
30 Sept 2022 | 2.3100 | 2.3800 | 2.2600 | 2.2700 | 2.2700 | 600,200 |
29 Sept 2022 | 2.4500 | 2.5000 | 2.2950 | 2.3500 | 2.3500 | 798,500 |
28 Sept 2022 | 2.3600 | 2.5750 | 2.3500 | 2.5500 | 2.5500 | 1,310,200 |
27 Sept 2022 | 2.3000 | 2.4300 | 2.2750 | 2.3400 | 2.3400 | 912,200 |
26 Sept 2022 | 2.3100 | 2.4500 | 2.1950 | 2.2400 | 2.2400 | 1,366,100 |
23 Sept 2022 | 2.4300 | 2.4450 | 2.3000 | 2.3300 | 2.3300 | 1,171,300 |
22 Sept 2022 | 2.6800 | 2.6950 | 2.4550 | 2.5100 | 2.5100 | 1,297,100 |
21 Sept 2022 | 2.4500 | 2.8200 | 2.4420 | 2.7100 | 2.7100 | 6,503,800 |
20 Sept 2022 | 2.5600 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | 1,919,400 |
19 Sept 2022 | 2.6900 | 2.7300 | 2.5400 | 2.5900 | 2.5900 | 1,972,400 |
16 Sept 2022 | 2.8000 | 2.8100 | 2.7150 | 2.7300 | 2.7300 | 3,754,800 |
15 Sept 2022 | 2.8800 | 2.9700 | 2.8300 | 2.8700 | 2.8700 | 2,478,500 |
14 Sept 2022 | 2.9800 | 3.0050 | 2.8500 | 2.9300 | 2.9300 | 2,058,600 |
13 Sept 2022 | 2.9700 | 3.0600 | 2.9200 | 3.0200 | 3.0200 | 1,634,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |