Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
01 Feb 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
31 Jan 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
30 Jan 2023 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
27 Jan 2023 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
26 Jan 2023 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
25 Jan 2023 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
20 Jan 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
19 Jan 2023 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
18 Jan 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
17 Jan 2023 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
16 Jan 2023 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
13 Jan 2023 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
12 Jan 2023 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
11 Jan 2023 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
10 Jan 2023 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
09 Jan 2023 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
06 Jan 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
05 Jan 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
04 Jan 2023 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
03 Jan 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
30 Dec 2022 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
29 Dec 2022 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
28 Dec 2022 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
27 Dec 2022 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
23 Dec 2022 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
22 Dec 2022 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
21 Dec 2022 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
20 Dec 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
19 Dec 2022 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
16 Dec 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
15 Dec 2022 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
14 Dec 2022 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
13 Dec 2022 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
12 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
09 Dec 2022 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
08 Dec 2022 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
07 Dec 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
06 Dec 2022 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
05 Dec 2022 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
02 Dec 2022 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
01 Dec 2022 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
30 Nov 2022 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
29 Nov 2022 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
28 Nov 2022 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
25 Nov 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
24 Nov 2022 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
23 Nov 2022 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
22 Nov 2022 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
21 Nov 2022 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
18 Nov 2022 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
17 Nov 2022 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
16 Nov 2022 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
15 Nov 2022 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
14 Nov 2022 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
11 Nov 2022 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
10 Nov 2022 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
09 Nov 2022 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
08 Nov 2022 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
07 Nov 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
04 Nov 2022 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
03 Nov 2022 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
02 Nov 2022 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
01 Nov 2022 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
31 Oct 2022 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
28 Oct 2022 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
27 Oct 2022 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
26 Oct 2022 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
25 Oct 2022 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
21 Oct 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
20 Oct 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
19 Oct 2022 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
18 Oct 2022 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
17 Oct 2022 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
14 Oct 2022 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
13 Oct 2022 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
12 Oct 2022 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
11 Oct 2022 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
10 Oct 2022 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
07 Oct 2022 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
06 Oct 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
05 Oct 2022 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
04 Oct 2022 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
03 Oct 2022 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
30 Sept 2022 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
29 Sept 2022 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
28 Sept 2022 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
27 Sept 2022 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
26 Sept 2022 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
23 Sept 2022 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
22 Sept 2022 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
21 Sept 2022 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
20 Sept 2022 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
19 Sept 2022 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
16 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
15 Sept 2022 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
14 Sept 2022 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
13 Sept 2022 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |