Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 5.22 | 5.32 | 5.16 | 5.20 | 5.20 | 241,254 |
01 Feb 2023 | 5.12 | 5.24 | 5.04 | 5.17 | 5.17 | 257,200 |
31 Jan 2023 | 4.83 | 5.10 | 4.82 | 5.09 | 5.09 | 378,100 |
30 Jan 2023 | 4.92 | 4.95 | 4.79 | 4.85 | 4.85 | 217,800 |
27 Jan 2023 | 5.00 | 5.08 | 4.88 | 4.99 | 4.99 | 209,700 |
26 Jan 2023 | 5.16 | 5.19 | 5.04 | 5.06 | 5.06 | 185,500 |
25 Jan 2023 | 5.15 | 5.16 | 5.00 | 5.13 | 5.13 | 290,600 |
24 Jan 2023 | 5.20 | 5.29 | 5.13 | 5.19 | 5.19 | 178,700 |
23 Jan 2023 | 5.24 | 5.32 | 5.15 | 5.21 | 5.21 | 219,400 |
20 Jan 2023 | 5.02 | 5.23 | 4.88 | 5.22 | 5.22 | 242,000 |
19 Jan 2023 | 5.01 | 5.06 | 4.83 | 4.93 | 4.93 | 1,389,000 |
18 Jan 2023 | 5.37 | 5.42 | 4.72 | 5.00 | 5.00 | 1,457,700 |
17 Jan 2023 | 4.89 | 5.28 | 4.22 | 5.25 | 5.25 | 2,083,100 |
13 Jan 2023 | 4.80 | 4.84 | 4.63 | 4.82 | 4.82 | 192,600 |
12 Jan 2023 | 4.74 | 4.84 | 4.64 | 4.82 | 4.82 | 275,800 |
11 Jan 2023 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 182,500 |
10 Jan 2023 | 4.70 | 4.74 | 4.60 | 4.66 | 4.66 | 260,600 |
09 Jan 2023 | 4.66 | 4.75 | 4.62 | 4.70 | 4.70 | 810,000 |
06 Jan 2023 | 4.63 | 4.71 | 4.52 | 4.66 | 4.66 | 1,340,100 |
05 Jan 2023 | 4.53 | 4.62 | 4.52 | 4.60 | 4.60 | 801,900 |
04 Jan 2023 | 4.38 | 4.57 | 4.34 | 4.55 | 4.55 | 830,700 |
03 Jan 2023 | 4.38 | 4.49 | 4.30 | 4.36 | 4.36 | 386,200 |
30 Dec 2022 | 4.17 | 4.44 | 4.11 | 4.35 | 4.35 | 557,500 |
29 Dec 2022 | 4.02 | 4.35 | 4.00 | 4.21 | 4.21 | 602,700 |
28 Dec 2022 | 4.03 | 4.07 | 3.92 | 4.00 | 4.00 | 320,400 |
27 Dec 2022 | 4.12 | 4.14 | 4.01 | 4.05 | 4.05 | 221,100 |
23 Dec 2022 | 4.05 | 4.14 | 4.01 | 4.12 | 4.12 | 249,500 |
22 Dec 2022 | 4.15 | 4.15 | 3.92 | 4.04 | 4.04 | 571,700 |
21 Dec 2022 | 4.07 | 4.23 | 4.01 | 4.11 | 4.11 | 786,900 |
20 Dec 2022 | 3.93 | 4.16 | 3.86 | 4.05 | 4.05 | 1,543,100 |
19 Dec 2022 | 4.09 | 4.19 | 3.87 | 3.92 | 3.92 | 529,800 |
16 Dec 2022 | 4.00 | 4.10 | 3.91 | 4.07 | 4.07 | 567,700 |
15 Dec 2022 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 295,200 |
14 Dec 2022 | 3.97 | 4.24 | 3.97 | 4.18 | 4.18 | 353,100 |
13 Dec 2022 | 3.99 | 4.22 | 3.88 | 3.96 | 3.96 | 513,200 |
12 Dec 2022 | 3.93 | 3.95 | 3.66 | 3.90 | 3.90 | 436,200 |
09 Dec 2022 | 4.30 | 4.30 | 3.88 | 3.91 | 3.91 | 454,300 |
08 Dec 2022 | 4.05 | 4.31 | 4.05 | 4.27 | 4.27 | 772,000 |
07 Dec 2022 | 3.82 | 4.01 | 3.74 | 3.97 | 3.97 | 411,000 |
06 Dec 2022 | 3.85 | 3.93 | 3.73 | 3.85 | 3.85 | 595,000 |
05 Dec 2022 | 3.56 | 3.88 | 3.52 | 3.85 | 3.85 | 1,199,000 |
02 Dec 2022 | 3.39 | 3.59 | 3.38 | 3.54 | 3.54 | 266,700 |
01 Dec 2022 | 3.60 | 3.71 | 3.45 | 3.47 | 3.47 | 425,000 |
30 Nov 2022 | 3.59 | 3.70 | 3.45 | 3.63 | 3.63 | 1,404,100 |
29 Nov 2022 | 3.43 | 3.61 | 3.34 | 3.58 | 3.58 | 650,300 |
28 Nov 2022 | 3.41 | 3.48 | 3.32 | 3.38 | 3.38 | 236,900 |
25 Nov 2022 | 3.41 | 3.46 | 3.25 | 3.42 | 3.42 | 125,800 |
23 Nov 2022 | 3.35 | 3.50 | 3.25 | 3.40 | 3.40 | 218,700 |
22 Nov 2022 | 3.27 | 3.36 | 3.17 | 3.31 | 3.31 | 234,600 |
21 Nov 2022 | 3.46 | 3.46 | 3.23 | 3.28 | 3.28 | 404,200 |
18 Nov 2022 | 3.39 | 3.41 | 3.29 | 3.39 | 3.39 | 202,200 |
17 Nov 2022 | 3.37 | 3.44 | 3.18 | 3.31 | 3.31 | 212,600 |
16 Nov 2022 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 316,600 |
15 Nov 2022 | 3.33 | 3.39 | 3.21 | 3.29 | 3.29 | 448,100 |
14 Nov 2022 | 3.19 | 3.33 | 3.19 | 3.27 | 3.27 | 557,100 |
11 Nov 2022 | 2.95 | 3.32 | 2.95 | 3.23 | 3.23 | 627,300 |
10 Nov 2022 | 3.02 | 3.13 | 2.94 | 2.97 | 2.97 | 485,700 |
09 Nov 2022 | 3.20 | 3.20 | 2.84 | 2.85 | 2.85 | 534,000 |
08 Nov 2022 | 3.15 | 3.31 | 2.77 | 3.21 | 3.21 | 1,228,800 |
07 Nov 2022 | 3.37 | 3.38 | 3.11 | 3.33 | 3.33 | 541,900 |
04 Nov 2022 | 3.37 | 3.39 | 3.28 | 3.37 | 3.37 | 278,200 |
03 Nov 2022 | 3.27 | 3.38 | 3.17 | 3.33 | 3.33 | 291,100 |
02 Nov 2022 | 3.36 | 3.47 | 3.30 | 3.31 | 3.31 | 240,000 |
01 Nov 2022 | 3.38 | 3.49 | 3.32 | 3.39 | 3.39 | 270,800 |
31 Oct 2022 | 3.26 | 3.40 | 3.26 | 3.35 | 3.35 | 345,200 |
28 Oct 2022 | 3.29 | 3.30 | 3.23 | 3.27 | 3.27 | 194,300 |
27 Oct 2022 | 3.32 | 3.35 | 3.25 | 3.27 | 3.27 | 263,500 |
26 Oct 2022 | 3.29 | 3.33 | 3.18 | 3.28 | 3.28 | 417,700 |
25 Oct 2022 | 3.27 | 3.34 | 3.23 | 3.27 | 3.27 | 363,900 |
24 Oct 2022 | 3.29 | 3.30 | 3.19 | 3.26 | 3.26 | 283,000 |
21 Oct 2022 | 3.21 | 3.28 | 3.11 | 3.24 | 3.24 | 295,400 |
20 Oct 2022 | 3.25 | 3.32 | 3.16 | 3.20 | 3.20 | 340,900 |
19 Oct 2022 | 3.11 | 3.29 | 3.02 | 3.24 | 3.24 | 1,016,000 |
18 Oct 2022 | 3.26 | 3.26 | 3.11 | 3.15 | 3.15 | 390,900 |
17 Oct 2022 | 3.28 | 3.35 | 3.14 | 3.19 | 3.19 | 350,400 |
14 Oct 2022 | 3.46 | 3.46 | 3.18 | 3.20 | 3.20 | 216,100 |
13 Oct 2022 | 3.26 | 3.46 | 3.21 | 3.42 | 3.42 | 356,700 |
12 Oct 2022 | 3.41 | 3.42 | 3.31 | 3.34 | 3.34 | 280,400 |
11 Oct 2022 | 3.29 | 3.41 | 3.17 | 3.40 | 3.40 | 471,400 |
10 Oct 2022 | 3.26 | 3.32 | 3.13 | 3.31 | 3.31 | 392,100 |
07 Oct 2022 | 3.36 | 3.36 | 3.19 | 3.27 | 3.27 | 381,000 |
06 Oct 2022 | 3.51 | 3.57 | 3.35 | 3.39 | 3.39 | 421,400 |
05 Oct 2022 | 3.61 | 3.61 | 3.45 | 3.51 | 3.51 | 394,700 |
04 Oct 2022 | 3.72 | 3.87 | 3.62 | 3.63 | 3.63 | 375,900 |
03 Oct 2022 | 3.59 | 3.73 | 3.54 | 3.68 | 3.68 | 716,500 |
30 Sept 2022 | 3.56 | 3.59 | 3.45 | 3.48 | 3.48 | 623,800 |
29 Sept 2022 | 3.70 | 3.72 | 3.47 | 3.54 | 3.54 | 603,000 |
28 Sept 2022 | 3.71 | 3.85 | 3.67 | 3.79 | 3.79 | 379,800 |
27 Sept 2022 | 3.79 | 3.85 | 3.65 | 3.73 | 3.73 | 239,000 |
26 Sept 2022 | 3.86 | 3.94 | 3.71 | 3.75 | 3.75 | 286,500 |
23 Sept 2022 | 3.91 | 3.98 | 3.83 | 3.89 | 3.89 | 245,100 |
22 Sept 2022 | 4.06 | 4.08 | 3.85 | 3.96 | 3.96 | 458,700 |
21 Sept 2022 | 4.26 | 4.29 | 4.12 | 4.13 | 4.13 | 187,200 |
20 Sept 2022 | 4.25 | 4.39 | 4.10 | 4.25 | 4.25 | 307,600 |
19 Sept 2022 | 4.17 | 4.36 | 4.13 | 4.32 | 4.32 | 320,000 |
16 Sept 2022 | 4.42 | 4.47 | 4.13 | 4.22 | 4.22 | 1,176,600 |
15 Sept 2022 | 4.43 | 4.64 | 4.22 | 4.58 | 4.58 | 493,400 |
14 Sept 2022 | 4.56 | 4.57 | 4.16 | 4.46 | 4.46 | 490,500 |
13 Sept 2022 | 4.70 | 4.70 | 4.51 | 4.56 | 4.56 | 273,700 |
12 Sept 2022 | 5.04 | 5.08 | 4.67 | 4.80 | 4.80 | 482,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |