Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 200 |
01 Feb 2023 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | - |
31 Jan 2023 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
30 Jan 2023 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
27 Jan 2023 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | - |
26 Jan 2023 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | - |
25 Jan 2023 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | - |
24 Jan 2023 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | - |
23 Jan 2023 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | - |
20 Jan 2023 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | - |
19 Jan 2023 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | - |
18 Jan 2023 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
17 Jan 2023 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
16 Jan 2023 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
13 Jan 2023 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
12 Jan 2023 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
11 Jan 2023 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | - |
10 Jan 2023 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
09 Jan 2023 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
06 Jan 2023 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
05 Jan 2023 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
04 Jan 2023 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
03 Jan 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
02 Jan 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
30 Dec 2022 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
29 Dec 2022 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
28 Dec 2022 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
27 Dec 2022 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
23 Dec 2022 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
22 Dec 2022 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
21 Dec 2022 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
20 Dec 2022 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | - |
19 Dec 2022 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
16 Dec 2022 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
15 Dec 2022 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
14 Dec 2022 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
13 Dec 2022 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
12 Dec 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
09 Dec 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
08 Dec 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
07 Dec 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
06 Dec 2022 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
05 Dec 2022 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
02 Dec 2022 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
01 Dec 2022 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
30 Nov 2022 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
29 Nov 2022 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
28 Nov 2022 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
25 Nov 2022 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
24 Nov 2022 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
23 Nov 2022 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
22 Nov 2022 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
21 Nov 2022 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
18 Nov 2022 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
17 Nov 2022 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
16 Nov 2022 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | - |
15 Nov 2022 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
14 Nov 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
11 Nov 2022 | 2.2030 | 2.2490 | 2.2030 | 2.2490 | 2.2490 | 200 |
10 Nov 2022 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
09 Nov 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
08 Nov 2022 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
07 Nov 2022 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
04 Nov 2022 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
03 Nov 2022 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
02 Nov 2022 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
01 Nov 2022 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
31 Oct 2022 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
28 Oct 2022 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
27 Oct 2022 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
26 Oct 2022 | 1.5725 | 1.5725 | 1.5725 | 1.5725 | 1.5725 | - |
25 Oct 2022 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | - |
24 Oct 2022 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | - |
21 Oct 2022 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | 1.6095 | - |
20 Oct 2022 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
19 Oct 2022 | 1.5865 | 1.5865 | 1.5865 | 1.5865 | 1.5865 | - |
18 Oct 2022 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
17 Oct 2022 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | - |
14 Oct 2022 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | - |
13 Oct 2022 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | - |
12 Oct 2022 | 1.5145 | 1.5145 | 1.5145 | 1.5145 | 1.5145 | - |
11 Oct 2022 | 1.5565 | 1.5565 | 1.5565 | 1.5565 | 1.5565 | - |
10 Oct 2022 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | - |
07 Oct 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
06 Oct 2022 | 1.6325 | 1.6325 | 1.6325 | 1.6325 | 1.6325 | - |
05 Oct 2022 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | - |
04 Oct 2022 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
03 Oct 2022 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
30 Sept 2022 | 1.6045 | 1.6045 | 1.6045 | 1.6045 | 1.6045 | - |
29 Sept 2022 | 1.6045 | 1.6045 | 1.6045 | 1.6045 | 1.6045 | - |
28 Sept 2022 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | - |
27 Sept 2022 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
26 Sept 2022 | 1.7235 | 1.7235 | 1.7235 | 1.7235 | 1.7235 | - |
23 Sept 2022 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | - |
22 Sept 2022 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | - |
21 Sept 2022 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | - |
20 Sept 2022 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | - |
19 Sept 2022 | 1.6925 | 1.6925 | 1.6925 | 1.6925 | 1.6925 | - |
16 Sept 2022 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | - |
15 Sept 2022 | 1.7985 | 1.7985 | 1.7985 | 1.7985 | 1.7985 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |