Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 140,163 |
27 Jan 2023 | 3.4100 | 3.4300 | 3.4100 | 3.4300 | 3.4300 | 403,770 |
26 Jan 2023 | 3.3800 | 3.4100 | 3.3800 | 3.4100 | 3.4100 | 459,536 |
25 Jan 2023 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 1,048,263 |
20 Jan 2023 | 3.3000 | 3.3400 | 3.3000 | 3.3200 | 3.3200 | 316,333 |
19 Jan 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 42,251 |
18 Jan 2023 | 3.3100 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 279,565 |
17 Jan 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 87,948 |
16 Jan 2023 | 3.3300 | 3.3300 | 3.3000 | 3.3100 | 3.3100 | 156,541 |
13 Jan 2023 | 3.3100 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 304,616 |
12 Jan 2023 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 31,251 |
11 Jan 2023 | 3.3000 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 186,461 |
10 Jan 2023 | 3.3400 | 3.3400 | 3.2900 | 3.3000 | 3.3000 | 208,296 |
09 Jan 2023 | 3.3300 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 699,243 |
06 Jan 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 261,735 |
05 Jan 2023 | 3.2800 | 3.3300 | 3.2800 | 3.3200 | 3.3200 | 198,147 |
04 Jan 2023 | 3.2700 | 3.2900 | 3.2700 | 3.2700 | 3.2700 | 47,819 |
03 Jan 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 401,727 |
30 Dec 2022 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 113,974 |
29 Dec 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 287,274 |
28 Dec 2022 | 3.3600 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | 151,160 |
27 Dec 2022 | 3.3600 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 417,016 |
23 Dec 2022 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 226,572 |
22 Dec 2022 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 614,780 |
21 Dec 2022 | 3.3500 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 2,618,344 |
20 Dec 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 175,518 |
19 Dec 2022 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 390,301 |
16 Dec 2022 | 3.3500 | 3.3600 | 3.3300 | 3.3300 | 3.3300 | 94,289 |
15 Dec 2022 | 3.3700 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 50,450 |
14 Dec 2022 | 3.3800 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 264,242 |
13 Dec 2022 | 3.3400 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 233,246 |
12 Dec 2022 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.3400 | 94,864 |
09 Dec 2022 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 105,284 |
08 Dec 2022 | 3.3300 | 3.3400 | 3.3200 | 3.3300 | 3.3300 | 17,486 |
07 Dec 2022 | 3.3400 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 231,286 |
06 Dec 2022 | 3.3600 | 3.3600 | 3.3300 | 3.3400 | 3.3400 | 156,456 |
05 Dec 2022 | 3.3500 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 226,166 |
02 Dec 2022 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 135,931 |
01 Dec 2022 | 3.3900 | 3.4100 | 3.3800 | 3.3800 | 3.3800 | 232,306 |
30 Nov 2022 | 3.3600 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 150,599 |
29 Nov 2022 | 3.3400 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 209,280 |
28 Nov 2022 | 3.3400 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 126,231 |
25 Nov 2022 | 3.3500 | 3.3500 | 3.3300 | 3.3400 | 3.3400 | 339,244 |
24 Nov 2022 | 3.3600 | 3.3600 | 3.3400 | 3.3500 | 3.3500 | 232,554 |
23 Nov 2022 | 3.3600 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 116,084 |
22 Nov 2022 | 3.3600 | 3.3700 | 3.3500 | 3.3600 | 3.3600 | 861,587 |
21 Nov 2022 | 3.3600 | 3.3800 | 3.3300 | 3.3400 | 3.3400 | 865,952 |
18 Nov 2022 | 3.3800 | 3.3900 | 3.3600 | 3.3600 | 3.3600 | 378,342 |
17 Nov 2022 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 150,084 |
16 Nov 2022 | 3.3700 | 3.3700 | 3.3500 | 3.3600 | 3.3600 | 404,066 |
15 Nov 2022 | 3.3500 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 592,536 |
14 Nov 2022 | 3.3100 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 346,406 |
11 Nov 2022 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 125,154 |
10 Nov 2022 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2500 | 194,276 |
09 Nov 2022 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.2400 | 171,688 |
08 Nov 2022 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 175,848 |
07 Nov 2022 | 3.2100 | 3.2200 | 3.2000 | 3.2100 | 3.2100 | 156,883 |
04 Nov 2022 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 101,177 |
03 Nov 2022 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 303,563 |
02 Nov 2022 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 193,440 |
01 Nov 2022 | 3.1700 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 312,667 |
31 Oct 2022 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 415,293 |
28 Oct 2022 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 99,146 |
27 Oct 2022 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 502,040 |
26 Oct 2022 | 3.0500 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 190,384 |
25 Oct 2022 | 3.0700 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 727,169 |
21 Oct 2022 | 3.1000 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 142,935 |
20 Oct 2022 | 3.0900 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 236,067 |
19 Oct 2022 | 3.1100 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | 239,730 |
18 Oct 2022 | 3.1100 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 88,172 |
17 Oct 2022 | 3.1100 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 130,878 |
14 Oct 2022 | 3.1500 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 135,475 |
13 Oct 2022 | 3.1600 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 235,517 |
12 Oct 2022 | 3.1700 | 3.1700 | 3.1600 | 3.1700 | 3.1700 | 423,828 |
11 Oct 2022 | 3.1800 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 611,988 |
10 Oct 2022 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 291,249 |
07 Oct 2022 | 3.2300 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | 66,057 |
06 Oct 2022 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 239,212 |
05 Oct 2022 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | 3.2400 | 123,474 |
04 Oct 2022 | 3.2100 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 466,914 |
03 Oct 2022 | 3.2000 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 311,063 |
30 Sept 2022 | 3.1800 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 105,570 |
29 Sept 2022 | 3.2000 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 176,978 |
28 Sept 2022 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 186,767 |
27 Sept 2022 | 3.2500 | 3.2600 | 3.2300 | 3.2500 | 3.2500 | 230,371 |
26 Sept 2022 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.2700 | 475,490 |
23 Sept 2022 | 3.3300 | 3.3300 | 3.3000 | 3.3100 | 3.3100 | 192,053 |
22 Sept 2022 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 676,921 |
21 Sept 2022 | 3.3400 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 116,615 |
20 Sept 2022 | 3.3500 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 122,832 |
19 Sept 2022 | 3.3400 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 270,628 |
16 Sept 2022 | 3.3500 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 177,492 |
15 Sept 2022 | 3.3300 | 3.3600 | 3.3300 | 3.3400 | 3.3400 | 62,338 |
14 Sept 2022 | 3.3300 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 56,125 |
13 Sept 2022 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 155,836 |
12 Sept 2022 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 424,816 |
09 Sept 2022 | 3.3100 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 316,016 |
08 Sept 2022 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 260,399 |
07 Sept 2022 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2800 | 283,620 |
06 Sept 2022 | 3.3000 | 3.3100 | 3.2900 | 3.3100 | 3.3100 | 160,562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |