Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 18,500 |
02 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
01 Feb 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
31 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,000 |
30 Jan 2023 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | 3.5500 | 9,300 |
27 Jan 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 4,600 |
26 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
25 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
20 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
19 Jan 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 3,500 |
18 Jan 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 200 |
17 Jan 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 400 |
16 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 9,000 |
13 Jan 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 6,000 |
12 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
11 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
10 Jan 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 4,500 |
09 Jan 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 11,300 |
06 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
05 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 53,700 |
04 Jan 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 200 |
03 Jan 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 4,600 |
30 Dec 2022 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 8,200 |
29 Dec 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 500 |
28 Dec 2022 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 5,300 |
27 Dec 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
23 Dec 2022 | 3.5500 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 12,000 |
22 Dec 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
21 Dec 2022 | 3.6000 | 3.6000 | 3.5600 | 3.5800 | 3.5800 | 13,700 |
20 Dec 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 900 |
19 Dec 2022 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 56,700 |
16 Dec 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
15 Dec 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
14 Dec 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
13 Dec 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
12 Dec 2022 | 3.4800 | 3.5200 | 3.4100 | 3.5200 | 3.5200 | 17,000 |
09 Dec 2022 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 13,000 |
08 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
07 Dec 2022 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 22,800 |
06 Dec 2022 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.5200 | 7,000 |
05 Dec 2022 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | 3.5200 | 60,900 |
02 Dec 2022 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 20,100 |
01 Dec 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1,000 |
30 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
29 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 10,000 |
28 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
25 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
24 Nov 2022 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 2,100 |
23 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
22 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
21 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
18 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
17 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
16 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
15 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
14 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
11 Nov 2022 | 3.4100 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | 8,300 |
10 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
09 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
08 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
07 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
04 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
03 Nov 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 20,000 |
02 Nov 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 22,000 |
01 Nov 2022 | 3.4000 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 108,800 |
31 Oct 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
28 Oct 2022 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | 3.3900 | 17,100 |
27 Oct 2022 | 3.3900 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 62,900 |
26 Oct 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 42,500 |
25 Oct 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 5,000 |
21 Oct 2022 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 35,200 |
20 Oct 2022 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 43,500 |
19 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 80,000 |
18 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 41,000 |
17 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 32,000 |
14 Oct 2022 | 3.4100 | 3.4300 | 3.4000 | 3.4300 | 3.4300 | 5,300 |
13 Oct 2022 | 3.4000 | 3.4100 | 3.3400 | 3.4100 | 3.4100 | 40,600 |
12 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 13,000 |
11 Oct 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 21,000 |
10 Oct 2022 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 18,300 |
07 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
06 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
05 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3,900 |
04 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
03 Oct 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 4,000 |
30 Sept 2022 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 4,000 |
29 Sept 2022 | 3.4100 | 3.4100 | 3.3400 | 3.4100 | 3.4100 | 23,800 |
28 Sept 2022 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 16,300 |
27 Sept 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 5,200 |
26 Sept 2022 | 3.4600 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 23,000 |
23 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 9,000 |
22 Sept 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,000 |
21 Sept 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
20 Sept 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
19 Sept 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
16 Sept 2022 | 3.4500 | 3.5100 | 3.4500 | 3.5100 | 3.5100 | 14,900 |
15 Sept 2022 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 2,100 |
14 Sept 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
13 Sept 2022 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 3,000 |
12 Sept 2022 | 3.4800 | 3.4800 | 3.4000 | 3.4500 | 3.4500 | 25,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |