Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
26 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2,300 |
25 Jan 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
24 Jan 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,000 |
23 Jan 2023 | 1.9800 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 5,700 |
20 Jan 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 |
19 Jan 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 500 |
18 Jan 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 300 |
17 Jan 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
13 Jan 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
12 Jan 2023 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 38,800 |
11 Jan 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
10 Jan 2023 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 11,000 |
09 Jan 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
06 Jan 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 300 |
05 Jan 2023 | 1.6500 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 6,500 |
04 Jan 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 2,200 |
03 Jan 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
30 Dec 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 11,800 |
29 Dec 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
28 Dec 2022 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 9,300 |
27 Dec 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 500 |
23 Dec 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 800 |
22 Dec 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
21 Dec 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,600 |
20 Dec 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
19 Dec 2022 | 1.5900 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 12,000 |
16 Dec 2022 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 53,400 |
15 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
14 Dec 2022 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 308,000 |
13 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
12 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 7,000 |
09 Dec 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 500 |
08 Dec 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
07 Dec 2022 | 1.6600 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 13,300 |
06 Dec 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 100 |
05 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
02 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
01 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
30 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
29 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
28 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
25 Nov 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 1,500 |
23 Nov 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
22 Nov 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1,400 |
21 Nov 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
18 Nov 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 500 |
17 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
16 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
15 Nov 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
14 Nov 2022 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 10,000 |
11 Nov 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
10 Nov 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 2,700 |
09 Nov 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
08 Nov 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 65,500 |
07 Nov 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
04 Nov 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
03 Nov 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
02 Nov 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 800 |
01 Nov 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 125,100 |
31 Oct 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
28 Oct 2022 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 500 |
27 Oct 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
26 Oct 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
25 Oct 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 200 |
24 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
21 Oct 2022 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 7,800 |
20 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
19 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
18 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
17 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
14 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
13 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,100 |
12 Oct 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
11 Oct 2022 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 4,100 |
10 Oct 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
07 Oct 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
06 Oct 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
05 Oct 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
04 Oct 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
03 Oct 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
30 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
29 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
28 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
27 Sept 2022 | 1.0900 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 1,300 |
26 Sept 2022 | 1.1300 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 25,600 |
23 Sept 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 900 |
22 Sept 2022 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 2,500 |
21 Sept 2022 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 13,200 |
20 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
19 Sept 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 700 |
16 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
15 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
14 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
13 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
12 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
09 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
08 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
07 Sept 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 7,400 |
06 Sept 2022 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 15,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |