Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 2.3210 | 2.3210 | 2.3150 | 2.3150 | 2.3150 | - |
07 Feb 2023 | 2.3610 | 2.3810 | 2.3610 | 2.3810 | 2.3810 | - |
06 Feb 2023 | 2.3730 | 2.3770 | 2.3730 | 2.3770 | 2.3770 | - |
03 Feb 2023 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | - |
02 Feb 2023 | 2.4650 | 2.4650 | 2.4040 | 2.4040 | 2.4040 | - |
01 Feb 2023 | 2.4550 | 2.4820 | 2.4550 | 2.4820 | 2.4820 | - |
31 Jan 2023 | 2.4060 | 2.4550 | 2.4060 | 2.4200 | 2.4200 | 1,627 |
30 Jan 2023 | 2.4240 | 2.4240 | 2.3640 | 2.3640 | 2.3640 | 1,799 |
27 Jan 2023 | 2.5290 | 2.5420 | 2.5290 | 2.5420 | 2.5420 | - |
26 Jan 2023 | 2.6050 | 2.6050 | 2.5800 | 2.5800 | 2.5800 | - |
25 Jan 2023 | 2.5160 | 2.5180 | 2.5160 | 2.5180 | 2.5180 | - |
24 Jan 2023 | 2.5300 | 2.5340 | 2.5300 | 2.5340 | 2.5340 | - |
23 Jan 2023 | 2.4990 | 2.4990 | 2.4980 | 2.4980 | 2.4980 | - |
20 Jan 2023 | 2.4920 | 2.5120 | 2.4920 | 2.5120 | 2.5120 | - |
19 Jan 2023 | 2.4130 | 2.4130 | 2.4010 | 2.4010 | 2.4010 | - |
18 Jan 2023 | 2.4010 | 2.4120 | 2.4010 | 2.4120 | 2.4120 | - |
17 Jan 2023 | 2.3470 | 2.3690 | 2.3470 | 2.3690 | 2.3690 | - |
16 Jan 2023 | 2.3060 | 2.3190 | 2.3000 | 2.3190 | 2.3190 | 5,000 |
13 Jan 2023 | 2.0590 | 2.0790 | 2.0590 | 2.0790 | 2.0790 | - |
12 Jan 2023 | 2.0640 | 2.0640 | 2.0590 | 2.0590 | 2.0590 | - |
11 Jan 2023 | 2.1060 | 2.1060 | 2.0910 | 2.0910 | 2.0910 | - |
10 Jan 2023 | 2.0370 | 2.0370 | 1.9815 | 1.9820 | 1.9820 | - |
09 Jan 2023 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
06 Jan 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
05 Jan 2023 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
04 Jan 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
03 Jan 2023 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
02 Jan 2023 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
30 Dec 2022 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
29 Dec 2022 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
28 Dec 2022 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
27 Dec 2022 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
23 Dec 2022 | 2.0270 | 2.0270 | 2.0230 | 2.0230 | 2.0230 | - |
22 Dec 2022 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
21 Dec 2022 | 2.0030 | 2.0030 | 2.0000 | 2.0000 | 2.0000 | - |
20 Dec 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
19 Dec 2022 | 2.0380 | 2.0380 | 2.0350 | 2.0350 | 2.0350 | - |
16 Dec 2022 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
15 Dec 2022 | 2.0810 | 2.0810 | 1.9965 | 1.9965 | 1.9965 | - |
14 Dec 2022 | 2.0750 | 2.0750 | 2.0190 | 2.0190 | 2.0190 | - |
13 Dec 2022 | 2.0960 | 2.0960 | 2.0920 | 2.0920 | 2.0920 | - |
12 Dec 2022 | 2.1480 | 2.1480 | 2.0950 | 2.0950 | 2.0950 | - |
09 Dec 2022 | 2.1690 | 2.1690 | 2.0950 | 2.0950 | 2.0950 | - |
08 Dec 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
07 Dec 2022 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 1,000 |
06 Dec 2022 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
05 Dec 2022 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
02 Dec 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
01 Dec 2022 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
30 Nov 2022 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
29 Nov 2022 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
28 Nov 2022 | 2.0950 | 2.0950 | 2.0590 | 2.0590 | 2.0590 | - |
25 Nov 2022 | 2.0800 | 2.1080 | 2.0800 | 2.1080 | 2.1080 | 500 |
24 Nov 2022 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
23 Nov 2022 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
22 Nov 2022 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
21 Nov 2022 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
18 Nov 2022 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
17 Nov 2022 | 2.1440 | 2.1440 | 2.1260 | 2.1260 | 2.1260 | - |
16 Nov 2022 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
15 Nov 2022 | 2.2850 | 2.2890 | 2.2850 | 2.2890 | 2.2890 | - |
14 Nov 2022 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
11 Nov 2022 | 2.2070 | 2.2460 | 2.2070 | 2.2460 | 2.2460 | - |
10 Nov 2022 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
09 Nov 2022 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
08 Nov 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
07 Nov 2022 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
04 Nov 2022 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
03 Nov 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
02 Nov 2022 | 2.0410 | 2.0410 | 1.9860 | 1.9860 | 1.9860 | - |
01 Nov 2022 | 1.9500 | 1.9625 | 1.9500 | 1.9625 | 1.9625 | - |
31 Oct 2022 | 1.8000 | 1.8130 | 1.8000 | 1.8130 | 1.8130 | - |
28 Oct 2022 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
27 Oct 2022 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
26 Oct 2022 | 1.5885 | 1.5885 | 1.5715 | 1.5715 | 1.5715 | - |
25 Oct 2022 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | - |
24 Oct 2022 | 1.5225 | 1.5225 | 1.5225 | 1.5225 | 1.5225 | - |
21 Oct 2022 | 1.6205 | 1.6600 | 1.6045 | 1.6045 | 1.6045 | - |
20 Oct 2022 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
19 Oct 2022 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | - |
18 Oct 2022 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | - |
17 Oct 2022 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
14 Oct 2022 | 1.4925 | 1.4925 | 1.4925 | 1.4925 | 1.4925 | - |
13 Oct 2022 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | - |
12 Oct 2022 | 1.4885 | 1.4885 | 1.4885 | 1.4885 | 1.4885 | - |
11 Oct 2022 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
10 Oct 2022 | 1.5755 | 1.6440 | 1.5755 | 1.6440 | 1.6440 | 1,252 |
07 Oct 2022 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
06 Oct 2022 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | - |
05 Oct 2022 | 1.6050 | 1.6430 | 1.6050 | 1.6430 | 1.6430 | 590 |
04 Oct 2022 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | - |
03 Oct 2022 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | - |
30 Sept 2022 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | - |
29 Sept 2022 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | - |
28 Sept 2022 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | - |
27 Sept 2022 | 1.7455 | 1.8060 | 1.7455 | 1.8060 | 1.8060 | 500 |
26 Sept 2022 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
23 Sept 2022 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
22 Sept 2022 | 1.6885 | 1.6885 | 1.6885 | 1.6885 | 1.6885 | - |
21 Sept 2022 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |