Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
16 Mar 2023 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
15 Mar 2023 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | - |
14 Mar 2023 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | - |
13 Mar 2023 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
10 Mar 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
09 Mar 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
08 Mar 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
07 Mar 2023 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
06 Mar 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
03 Mar 2023 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
02 Mar 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
01 Mar 2023 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
28 Feb 2023 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
27 Feb 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
24 Feb 2023 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | - |
23 Feb 2023 | - | - | - | - | - | - |
22 Feb 2023 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
21 Feb 2023 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
20 Feb 2023 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
17 Feb 2023 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
16 Feb 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
15 Feb 2023 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
14 Feb 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
13 Feb 2023 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
10 Feb 2023 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
09 Feb 2023 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
08 Feb 2023 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
07 Feb 2023 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
06 Feb 2023 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
03 Feb 2023 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
02 Feb 2023 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
01 Feb 2023 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
31 Jan 2023 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
30 Jan 2023 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
27 Jan 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
26 Jan 2023 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
25 Jan 2023 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
20 Jan 2023 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
19 Jan 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
18 Jan 2023 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
17 Jan 2023 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
16 Jan 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
13 Jan 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
12 Jan 2023 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
11 Jan 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
10 Jan 2023 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | - |
05 Jan 2023 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | - |
04 Jan 2023 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
03 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
29 Dec 2022 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
28 Dec 2022 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
27 Dec 2022 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
23 Dec 2022 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
22 Dec 2022 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
21 Dec 2022 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
20 Dec 2022 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
19 Dec 2022 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
16 Dec 2022 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
15 Dec 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
14 Dec 2022 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
13 Dec 2022 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
12 Dec 2022 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
09 Dec 2022 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
08 Dec 2022 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
07 Dec 2022 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
06 Dec 2022 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | - |
05 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
02 Dec 2022 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
01 Dec 2022 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
30 Nov 2022 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
29 Nov 2022 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
28 Nov 2022 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
25 Nov 2022 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
24 Nov 2022 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
23 Nov 2022 | - | - | - | - | - | - |
22 Nov 2022 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
21 Nov 2022 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
18 Nov 2022 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
17 Nov 2022 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
16 Nov 2022 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
15 Nov 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
14 Nov 2022 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
11 Nov 2022 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
10 Nov 2022 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
09 Nov 2022 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
08 Nov 2022 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | - |
07 Nov 2022 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
04 Nov 2022 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
03 Nov 2022 | - | - | - | - | - | - |
02 Nov 2022 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
01 Nov 2022 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
31 Oct 2022 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
28 Oct 2022 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
27 Oct 2022 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |