Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 4.4800 | 4.7200 | 4.3100 | 4.4800 | 4.4800 | 3,317,100 |
02 Feb 2023 | 4.4900 | 5.1590 | 4.4900 | 4.7600 | 4.7600 | 10,410,700 |
01 Feb 2023 | 4.0300 | 4.4500 | 3.9000 | 4.4100 | 4.4100 | 3,980,800 |
31 Jan 2023 | 3.8400 | 4.0800 | 3.8300 | 4.0200 | 4.0200 | 3,519,700 |
30 Jan 2023 | 3.9400 | 3.9600 | 3.7500 | 3.7700 | 3.7700 | 3,659,800 |
27 Jan 2023 | 3.6500 | 4.1200 | 3.6500 | 3.9900 | 3.9900 | 6,628,100 |
26 Jan 2023 | 3.5200 | 3.7600 | 3.4300 | 3.7200 | 3.7200 | 3,400,600 |
25 Jan 2023 | 3.2100 | 3.5000 | 3.1600 | 3.4900 | 3.4900 | 3,305,000 |
24 Jan 2023 | 3.3800 | 3.4700 | 3.3000 | 3.3100 | 3.3100 | 2,349,400 |
23 Jan 2023 | 3.4100 | 3.5200 | 3.3200 | 3.4200 | 3.4200 | 2,556,000 |
20 Jan 2023 | 3.1500 | 3.4400 | 3.0220 | 3.4100 | 3.4100 | 2,313,600 |
19 Jan 2023 | 3.3900 | 3.3900 | 2.9050 | 3.1000 | 3.1000 | 4,625,100 |
18 Jan 2023 | 3.7000 | 3.8400 | 3.4700 | 3.4800 | 3.4800 | 2,282,100 |
17 Jan 2023 | 3.6000 | 3.6800 | 3.4800 | 3.6500 | 3.6500 | 1,635,400 |
13 Jan 2023 | 3.5400 | 3.7000 | 3.4800 | 3.6000 | 3.6000 | 2,234,300 |
12 Jan 2023 | 3.3400 | 3.6500 | 3.2000 | 3.6400 | 3.6400 | 3,797,300 |
11 Jan 2023 | 3.0000 | 3.3900 | 2.9850 | 3.3400 | 3.3400 | 5,025,800 |
10 Jan 2023 | 2.7900 | 3.0100 | 2.6800 | 3.0100 | 3.0100 | 2,822,300 |
09 Jan 2023 | 2.5500 | 2.9050 | 2.5000 | 2.8000 | 2.8000 | 3,816,100 |
06 Jan 2023 | 2.4500 | 2.5100 | 2.2900 | 2.5100 | 2.5100 | 1,956,700 |
05 Jan 2023 | 2.3900 | 2.4550 | 2.3100 | 2.3900 | 2.3900 | 2,958,600 |
04 Jan 2023 | 2.3000 | 2.5350 | 2.2500 | 2.4500 | 2.4500 | 3,554,100 |
03 Jan 2023 | 2.3500 | 2.5400 | 2.2000 | 2.2200 | 2.2200 | 2,433,400 |
30 Dec 2022 | 2.1500 | 2.3700 | 2.1300 | 2.3300 | 2.3300 | 2,549,300 |
29 Dec 2022 | 2.0800 | 2.2000 | 2.0100 | 2.2000 | 2.2000 | 2,054,200 |
28 Dec 2022 | 2.0900 | 2.1300 | 2.0000 | 2.0400 | 2.0400 | 1,872,800 |
27 Dec 2022 | 2.2300 | 2.2300 | 2.0700 | 2.1000 | 2.1000 | 1,328,500 |
23 Dec 2022 | 2.2400 | 2.3000 | 2.1700 | 2.2500 | 2.2500 | 1,497,600 |
22 Dec 2022 | 2.2900 | 2.3100 | 2.1300 | 2.2400 | 2.2400 | 2,254,600 |
21 Dec 2022 | 2.3800 | 2.4400 | 2.2950 | 2.3800 | 2.3800 | 1,581,700 |
20 Dec 2022 | 2.4100 | 2.4200 | 2.2700 | 2.3200 | 2.3200 | 2,329,900 |
19 Dec 2022 | 2.6200 | 2.6200 | 2.4000 | 2.4100 | 2.4100 | 1,578,900 |
16 Dec 2022 | 2.5200 | 2.6800 | 2.5010 | 2.6700 | 2.6700 | 3,209,700 |
15 Dec 2022 | 2.7100 | 2.7850 | 2.5700 | 2.5700 | 2.5700 | 1,902,700 |
14 Dec 2022 | 2.6400 | 2.8300 | 2.6200 | 2.8200 | 2.8200 | 2,786,300 |
13 Dec 2022 | 2.8750 | 3.0500 | 2.6000 | 2.6500 | 2.6500 | 2,732,000 |
12 Dec 2022 | 2.5500 | 2.6450 | 2.4700 | 2.6400 | 2.6400 | 2,002,600 |
09 Dec 2022 | 2.5400 | 2.6200 | 2.4500 | 2.5700 | 2.5700 | 1,203,000 |
08 Dec 2022 | 2.6300 | 2.8200 | 2.5100 | 2.6000 | 2.6000 | 1,654,700 |
07 Dec 2022 | 2.7200 | 2.7550 | 2.5700 | 2.6400 | 2.6400 | 2,589,900 |
06 Dec 2022 | 2.9100 | 2.9300 | 2.7400 | 2.7600 | 2.7600 | 1,557,600 |
05 Dec 2022 | 3.2000 | 3.2700 | 2.9000 | 2.9100 | 2.9100 | 1,794,900 |
02 Dec 2022 | 3.0400 | 3.3100 | 2.9800 | 3.2700 | 3.2700 | 2,230,900 |
01 Dec 2022 | 2.9900 | 3.2200 | 2.9700 | 3.2100 | 3.2100 | 3,484,000 |
30 Nov 2022 | 2.7100 | 2.9900 | 2.6100 | 2.9900 | 2.9900 | 3,487,400 |
29 Nov 2022 | 2.7000 | 2.8100 | 2.6800 | 2.6900 | 2.6900 | 1,434,500 |
28 Nov 2022 | 2.8000 | 2.9500 | 2.7000 | 2.7000 | 2.7000 | 1,297,100 |
25 Nov 2022 | 2.7500 | 2.8600 | 2.7250 | 2.8600 | 2.8600 | 564,800 |
23 Nov 2022 | 2.7800 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 1,442,400 |
22 Nov 2022 | 2.7200 | 2.7800 | 2.5750 | 2.7600 | 2.7600 | 1,712,800 |
21 Nov 2022 | 2.7500 | 2.7700 | 2.5650 | 2.7000 | 2.7000 | 2,078,900 |
18 Nov 2022 | 3.0400 | 3.0450 | 2.7600 | 2.8000 | 2.8000 | 2,260,600 |
17 Nov 2022 | 3.0200 | 3.0200 | 2.8400 | 2.9500 | 2.9500 | 2,405,700 |
16 Nov 2022 | 3.3200 | 3.3600 | 3.0600 | 3.0700 | 3.0700 | 2,627,000 |
15 Nov 2022 | 3.3300 | 3.5690 | 3.3300 | 3.4200 | 3.4200 | 6,356,400 |
14 Nov 2022 | 3.4200 | 3.5150 | 3.2100 | 3.2200 | 3.2200 | 4,674,300 |
11 Nov 2022 | 2.2300 | 4.2100 | 2.1810 | 3.5000 | 3.5000 | 33,699,600 |
10 Nov 2022 | 2.0400 | 2.4400 | 2.0400 | 2.4300 | 2.4300 | 6,800,800 |
09 Nov 2022 | 2.0300 | 2.0300 | 1.8400 | 1.8500 | 1.8500 | 2,897,500 |
08 Nov 2022 | 2.1000 | 2.1500 | 1.9900 | 2.0400 | 2.0400 | 3,875,500 |
07 Nov 2022 | 2.2500 | 2.2700 | 2.0250 | 2.1000 | 2.1000 | 3,329,200 |
04 Nov 2022 | 2.3100 | 2.3200 | 2.1450 | 2.2400 | 2.2400 | 2,696,100 |
03 Nov 2022 | 2.3000 | 2.4100 | 2.2500 | 2.2500 | 2.2500 | 2,577,000 |
02 Nov 2022 | 2.5300 | 2.6100 | 2.3510 | 2.3600 | 2.3600 | 3,018,700 |
01 Nov 2022 | 2.7000 | 2.7700 | 2.5400 | 2.5500 | 2.5500 | 1,880,300 |
31 Oct 2022 | 2.5300 | 2.6600 | 2.5300 | 2.6400 | 2.6400 | 3,118,100 |
28 Oct 2022 | 2.6700 | 2.7100 | 2.4800 | 2.5100 | 2.5100 | 4,218,900 |
27 Oct 2022 | 2.7800 | 2.7950 | 2.6800 | 2.7400 | 2.7400 | 1,992,800 |
26 Oct 2022 | 2.6000 | 2.8000 | 2.5850 | 2.6900 | 2.6900 | 2,112,900 |
25 Oct 2022 | 2.2900 | 2.6950 | 2.2900 | 2.6400 | 2.6400 | 3,720,800 |
24 Oct 2022 | 2.4800 | 2.4800 | 2.2100 | 2.2800 | 2.2800 | 2,606,200 |
21 Oct 2022 | 2.4800 | 2.4900 | 2.3250 | 2.4600 | 2.4600 | 1,970,400 |
20 Oct 2022 | 2.4800 | 2.6700 | 2.4350 | 2.4800 | 2.4800 | 2,515,200 |
19 Oct 2022 | 2.7100 | 2.7500 | 2.4600 | 2.5000 | 2.5000 | 2,382,500 |
18 Oct 2022 | 2.8000 | 2.8850 | 2.6300 | 2.7400 | 2.7400 | 3,555,800 |
17 Oct 2022 | 2.5600 | 2.7000 | 2.4300 | 2.7000 | 2.7000 | 2,665,400 |
14 Oct 2022 | 2.7400 | 2.8200 | 2.4500 | 2.4600 | 2.4600 | 1,879,000 |
13 Oct 2022 | 2.6000 | 2.7300 | 2.4200 | 2.7000 | 2.7000 | 3,591,600 |
12 Oct 2022 | 2.9200 | 2.9200 | 2.6800 | 2.7100 | 2.7100 | 4,127,800 |
11 Oct 2022 | 2.7700 | 2.9400 | 2.6200 | 2.9300 | 2.9300 | 3,903,100 |
10 Oct 2022 | 2.9100 | 2.9100 | 2.7400 | 2.7700 | 2.7700 | 3,852,700 |
07 Oct 2022 | 2.8500 | 3.0090 | 2.7400 | 2.8700 | 2.8700 | 4,317,700 |
06 Oct 2022 | 2.6500 | 3.2250 | 2.6400 | 2.9600 | 2.9600 | 12,605,500 |
05 Oct 2022 | 2.5500 | 2.6250 | 2.4600 | 2.5500 | 2.5500 | 2,348,900 |
04 Oct 2022 | 2.5500 | 2.6800 | 2.5100 | 2.6300 | 2.6300 | 7,465,300 |
03 Oct 2022 | 2.3700 | 2.4650 | 2.2700 | 2.4400 | 2.4400 | 2,484,600 |
30 Sept 2022 | 2.3600 | 2.4350 | 2.3100 | 2.3200 | 2.3200 | 2,189,500 |
29 Sept 2022 | 2.5200 | 2.5600 | 2.3000 | 2.3300 | 2.3300 | 2,255,600 |
28 Sept 2022 | 2.3300 | 2.6400 | 2.3200 | 2.6000 | 2.6000 | 4,633,400 |
27 Sept 2022 | 2.3600 | 2.5000 | 2.2900 | 2.3300 | 2.3300 | 3,188,400 |
26 Sept 2022 | 2.3400 | 2.4950 | 2.2800 | 2.2900 | 2.2900 | 3,337,800 |
23 Sept 2022 | 2.2300 | 2.4000 | 2.2300 | 2.3500 | 2.3500 | 3,998,700 |
22 Sept 2022 | 2.4100 | 2.4350 | 2.2600 | 2.2900 | 2.2900 | 4,500,500 |
21 Sept 2022 | 2.5600 | 2.6200 | 2.4300 | 2.4400 | 2.4400 | 3,281,300 |
20 Sept 2022 | 2.6800 | 2.6800 | 2.5000 | 2.5300 | 2.5300 | 5,243,800 |
19 Sept 2022 | 2.8100 | 2.8500 | 2.6750 | 2.6900 | 2.6900 | 8,853,000 |
16 Sept 2022 | 3.0800 | 3.1000 | 2.8400 | 2.8900 | 2.8900 | 21,106,800 |
15 Sept 2022 | 3.0300 | 3.2900 | 3.0300 | 3.1600 | 3.1600 | 4,280,500 |
14 Sept 2022 | 3.0300 | 3.1200 | 2.9000 | 3.0600 | 3.0600 | 5,373,600 |
13 Sept 2022 | 3.2000 | 3.2250 | 3.0300 | 3.0400 | 3.0400 | 4,549,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |