Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Mar 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 353,300 |
16 Mar 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 394,400 |
15 Mar 2023 | 1.5500 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 284,300 |
14 Mar 2023 | 1.6100 | 1.6100 | 1.5450 | 1.5600 | 1.5600 | 276,100 |
13 Mar 2023 | 1.5500 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 116,500 |
10 Mar 2023 | 1.5800 | 1.6000 | 1.5550 | 1.5700 | 1.5700 | 243,700 |
09 Mar 2023 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 101,600 |
08 Mar 2023 | 1.6500 | 1.6810 | 1.6000 | 1.6800 | 1.6800 | 155,900 |
07 Mar 2023 | 1.6300 | 1.6630 | 1.6100 | 1.6600 | 1.6600 | 169,000 |
06 Mar 2023 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 139,900 |
03 Mar 2023 | 1.5800 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 183,100 |
02 Mar 2023 | 1.5800 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 228,800 |
01 Mar 2023 | 1.5800 | 1.6000 | 1.5750 | 1.6000 | 1.6000 | 122,500 |
28 Feb 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 246,900 |
27 Feb 2023 | 1.6000 | 1.6150 | 1.5900 | 1.6000 | 1.6000 | 188,900 |
24 Feb 2023 | 1.6100 | 1.6220 | 1.5900 | 1.6100 | 1.6100 | 151,900 |
23 Feb 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 146,600 |
22 Feb 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 327,500 |
21 Feb 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 109,300 |
17 Feb 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 126,400 |
16 Feb 2023 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 146,400 |
15 Feb 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 112,200 |
14 Feb 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 148,800 |
13 Feb 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 163,400 |
10 Feb 2023 | 1.7000 | 1.7800 | 1.6300 | 1.6800 | 1.6800 | 887,300 |
09 Feb 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 373,600 |
08 Feb 2023 | 1.7000 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 208,500 |
07 Feb 2023 | 1.7100 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 217,200 |
06 Feb 2023 | 1.7600 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 283,700 |
03 Feb 2023 | 1.7000 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 291,600 |
02 Feb 2023 | 1.7200 | 1.8320 | 1.6900 | 1.7100 | 1.7100 | 1,478,000 |
01 Feb 2023 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 139,600 |
31 Jan 2023 | 1.6800 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 237,800 |
30 Jan 2023 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 138,300 |
27 Jan 2023 | 1.7000 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 995,400 |
26 Jan 2023 | 1.7100 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 292,200 |
25 Jan 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 135,500 |
24 Jan 2023 | 1.7100 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 262,100 |
23 Jan 2023 | 1.7100 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 363,600 |
20 Jan 2023 | 1.6700 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 486,400 |
19 Jan 2023 | 1.7300 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 788,700 |
18 Jan 2023 | 1.6800 | 1.8740 | 1.6700 | 1.7300 | 1.7300 | 3,402,800 |
17 Jan 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 355,000 |
13 Jan 2023 | 1.6500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 831,000 |
12 Jan 2023 | 1.6800 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 546,800 |
11 Jan 2023 | 1.7800 | 1.8000 | 1.6900 | 1.7100 | 1.7100 | 883,100 |
10 Jan 2023 | 1.7000 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 1,326,500 |
09 Jan 2023 | 1.8000 | 1.8800 | 1.7000 | 1.7300 | 1.7300 | 1,990,200 |
06 Jan 2023 | 2.0900 | 2.3000 | 1.7700 | 1.9000 | 1.9000 | 9,692,200 |
05 Jan 2023 | 1.7800 | 2.5600 | 1.7600 | 2.1000 | 2.1000 | 25,406,300 |
04 Jan 2023 | 1.6400 | 1.7200 | 1.6200 | 1.6410 | 1.6410 | 331,700 |
03 Jan 2023 | 1.7800 | 1.8400 | 1.6000 | 1.6000 | 1.6000 | 396,800 |
30 Dec 2022 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 637,000 |
29 Dec 2022 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 385,800 |
28 Dec 2022 | 1.6100 | 1.6300 | 1.5950 | 1.6000 | 1.6000 | 196,600 |
27 Dec 2022 | 1.6300 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 227,700 |
23 Dec 2022 | 1.6300 | 1.6420 | 1.6100 | 1.6300 | 1.6300 | 185,500 |
22 Dec 2022 | 1.6400 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 129,200 |
21 Dec 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 204,100 |
20 Dec 2022 | 1.6400 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 183,500 |
19 Dec 2022 | 1.6900 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 725,400 |
16 Dec 2022 | 1.6900 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 267,700 |
15 Dec 2022 | 1.7000 | 1.7180 | 1.6600 | 1.7000 | 1.7000 | 326,300 |
14 Dec 2022 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 93,900 |
13 Dec 2022 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 266,000 |
12 Dec 2022 | 1.7200 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 213,600 |
09 Dec 2022 | 1.7700 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 436,900 |
08 Dec 2022 | 1.8200 | 1.8490 | 1.7600 | 1.7800 | 1.7800 | 318,300 |
07 Dec 2022 | 1.8500 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 523,500 |
06 Dec 2022 | 1.8800 | 1.8890 | 1.8600 | 1.8700 | 1.8700 | 225,900 |
05 Dec 2022 | 1.8900 | 1.9000 | 1.8510 | 1.9000 | 1.9000 | 287,800 |
02 Dec 2022 | 1.9500 | 1.9600 | 1.8400 | 1.8900 | 1.8900 | 421,700 |
01 Dec 2022 | 1.9600 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 147,600 |
30 Nov 2022 | 1.9800 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 946,000 |
29 Nov 2022 | 1.9700 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 319,200 |
28 Nov 2022 | 2.0000 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 321,800 |
25 Nov 2022 | 2.0000 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 201,300 |
23 Nov 2022 | 1.9700 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 383,500 |
22 Nov 2022 | 2.0000 | 2.0600 | 1.7500 | 2.0000 | 2.0000 | 1,026,500 |
22 Nov 2022 | 1:2 Stock split | |||||
21 Nov 2022 | 2.0000 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 514,450 |
18 Nov 2022 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 335,450 |
17 Nov 2022 | 2.0200 | 2.0700 | 1.9800 | 2.0200 | 2.0200 | 618,550 |
16 Nov 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 267,950 |
15 Nov 2022 | 2.0200 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 1,656,700 |
14 Nov 2022 | 2.0200 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 1,743,100 |
11 Nov 2022 | 2.0200 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 790,850 |
10 Nov 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 523,350 |
09 Nov 2022 | 1.9880 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 1,262,450 |
08 Nov 2022 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 355,350 |
07 Nov 2022 | 2.0600 | 2.1600 | 2.0200 | 2.0200 | 2.0200 | 618,150 |
04 Nov 2022 | 2.0400 | 2.1800 | 2.0200 | 2.0400 | 2.0400 | 816,750 |
03 Nov 2022 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 423,550 |
02 Nov 2022 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 305,150 |
01 Nov 2022 | 2.1200 | 2.1600 | 2.0200 | 2.0400 | 2.0400 | 403,600 |
31 Oct 2022 | 2.0800 | 2.2600 | 2.0400 | 2.1200 | 2.1200 | 1,408,800 |
28 Oct 2022 | 2.0800 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 516,300 |
27 Oct 2022 | 2.2000 | 2.2000 | 2.0400 | 2.0600 | 2.0600 | 329,600 |
26 Oct 2022 | 2.0800 | 2.2400 | 2.0400 | 2.2000 | 2.2000 | 596,000 |
25 Oct 2022 | 2.0200 | 2.1180 | 1.9900 | 2.0800 | 2.0800 | 584,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |