Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 4.8000 | 4.8100 | 4.5600 | 4.8000 | 4.8000 | 56,600 |
26 Jan 2023 | 4.6900 | 4.6900 | 4.4700 | 4.6200 | 4.6200 | 49,600 |
25 Jan 2023 | 4.5400 | 4.7500 | 4.4400 | 4.7400 | 4.7400 | 61,200 |
24 Jan 2023 | 4.3400 | 4.7300 | 4.1100 | 4.6800 | 4.6800 | 56,800 |
23 Jan 2023 | 4.4000 | 4.4800 | 4.1100 | 4.4600 | 4.4600 | 89,300 |
20 Jan 2023 | 3.8000 | 4.6000 | 3.6000 | 4.3200 | 4.3200 | 407,400 |
19 Jan 2023 | 3.3600 | 3.7800 | 3.2100 | 3.7300 | 3.7300 | 279,600 |
18 Jan 2023 | 3.5400 | 3.5400 | 3.0700 | 3.5200 | 3.5200 | 99,300 |
17 Jan 2023 | 3.2600 | 3.5300 | 3.1200 | 3.5000 | 3.5000 | 112,600 |
13 Jan 2023 | 2.6800 | 3.0800 | 2.5500 | 3.0700 | 3.0700 | 120,100 |
12 Jan 2023 | 2.5600 | 2.6900 | 2.5000 | 2.6400 | 2.6400 | 153,300 |
11 Jan 2023 | 2.4000 | 2.5500 | 2.1300 | 2.5500 | 2.5500 | 425,000 |
10 Jan 2023 | 2.2400 | 2.3100 | 2.0700 | 2.3100 | 2.3100 | 73,300 |
09 Jan 2023 | 2.1100 | 2.2900 | 2.0700 | 2.2300 | 2.2300 | 20,100 |
06 Jan 2023 | 2.1600 | 2.1600 | 1.8300 | 2.1400 | 2.1400 | 883,000 |
05 Jan 2023 | 1.7300 | 2.1500 | 1.6000 | 2.1400 | 2.1400 | 84,100 |
05 Jan 2023 | 1:2 Stock split | |||||
04 Jan 2023 | 1.9800 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 70,350 |
03 Jan 2023 | 2.0400 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 164,900 |
30 Dec 2022 | 1.9600 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 89,000 |
29 Dec 2022 | 1.9800 | 2.0800 | 1.8400 | 2.0800 | 2.0800 | 13,050 |
28 Dec 2022 | 1.9800 | 2.0800 | 1.9200 | 2.0400 | 2.0400 | 119,950 |
27 Dec 2022 | 1.8400 | 1.9600 | 1.8000 | 1.9600 | 1.9600 | 101,550 |
23 Dec 2022 | 1.7200 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 78,700 |
22 Dec 2022 | 1.6000 | 1.7600 | 1.5600 | 1.7600 | 1.7600 | 12,650 |
21 Dec 2022 | 1.3200 | 1.6800 | 1.3200 | 1.6200 | 1.6200 | 67,150 |
20 Dec 2022 | 1.2800 | 1.5800 | 1.2800 | 1.3400 | 1.3400 | 28,150 |
19 Dec 2022 | 1.5400 | 1.5600 | 1.4000 | 1.4000 | 1.4000 | 11,000 |
16 Dec 2022 | 0.9200 | 1.7600 | 0.9200 | 1.3200 | 1.3200 | 238,100 |
15 Dec 2022 | 1.1200 | 1.1800 | 1.0000 | 1.0000 | 1.0000 | 1,950 |
14 Dec 2022 | 1.0200 | 1.1200 | 0.9800 | 0.9800 | 0.9800 | 6,950 |
13 Dec 2022 | 1.2400 | 1.2400 | 1.0000 | 1.0000 | 1.0000 | 24,150 |
12 Dec 2022 | 1.2000 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 12,050 |
09 Dec 2022 | 1.3600 | 1.5600 | 1.0200 | 1.1800 | 1.1800 | 193,500 |
08 Dec 2022 | 1.6200 | 1.6200 | 1.3600 | 1.3600 | 1.3600 | 33,700 |
07 Dec 2022 | 1.6400 | 1.7400 | 1.3800 | 1.5400 | 1.5400 | 8,000 |
06 Dec 2022 | 1.6200 | 1.8000 | 1.3600 | 1.3600 | 1.3600 | 26,600 |
05 Dec 2022 | 1.6600 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 1,550 |
02 Dec 2022 | 1.7000 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 1,600 |
01 Dec 2022 | 1.6800 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 300 |
30 Nov 2022 | 1.8800 | 1.8800 | 1.7000 | 1.8200 | 1.8200 | 1,000 |
29 Nov 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 250 |
28 Nov 2022 | 1.8800 | 1.9400 | 1.7000 | 1.7600 | 1.7600 | 6,850 |
25 Nov 2022 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 150 |
23 Nov 2022 | 1.9800 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 2,750 |
22 Nov 2022 | 1.8200 | 1.9400 | 1.8200 | 1.9400 | 1.9400 | 1,700 |
21 Nov 2022 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 9,900 |
18 Nov 2022 | 1.7000 | 2.0000 | 1.6400 | 2.0000 | 2.0000 | 144,150 |
17 Nov 2022 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 1,550 |
16 Nov 2022 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 300 |
15 Nov 2022 | 1.7000 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 1,450 |
14 Nov 2022 | 1.6400 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 900 |
11 Nov 2022 | 1.6600 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 1,300 |
10 Nov 2022 | 1.6600 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 3,050 |
09 Nov 2022 | 1.6800 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 300 |
08 Nov 2022 | 1.7800 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 2,150 |
07 Nov 2022 | 1.7800 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 600 |
04 Nov 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,050 |
03 Nov 2022 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 4,550 |
02 Nov 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 200 |
01 Nov 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 550 |
31 Oct 2022 | 1.6200 | 1.7800 | 1.6200 | 1.7000 | 1.7000 | 11,850 |
28 Oct 2022 | 1.7800 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 6,350 |
27 Oct 2022 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 11,250 |
26 Oct 2022 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 12,650 |
25 Oct 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,600 |
24 Oct 2022 | 1.7000 | 1.8600 | 1.6000 | 1.6000 | 1.6000 | 16,100 |
21 Oct 2022 | 1.7000 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 1,550 |
20 Oct 2022 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 2,150 |
19 Oct 2022 | 1.8600 | 1.8600 | 1.7200 | 1.7200 | 1.7200 | 10,250 |
18 Oct 2022 | 1.8600 | 1.8600 | 1.7600 | 1.7600 | 1.7600 | 8,250 |
17 Oct 2022 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 3,200 |
14 Oct 2022 | 1.6800 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 6,200 |
13 Oct 2022 | 1.7000 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 8,250 |
12 Oct 2022 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 1,250 |
11 Oct 2022 | 1.8400 | 1.8800 | 1.7600 | 1.7800 | 1.7800 | 24,000 |
10 Oct 2022 | 1.8200 | 1.8800 | 1.7400 | 1.7400 | 1.7400 | 38,450 |
07 Oct 2022 | 1.8200 | 1.8400 | 1.7400 | 1.7400 | 1.7400 | 123,500 |
06 Oct 2022 | 1.8000 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 117,000 |
05 Oct 2022 | 1.7600 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 112,500 |
04 Oct 2022 | 1.7000 | 1.8400 | 1.6200 | 1.7000 | 1.7000 | 92,950 |
03 Oct 2022 | 1.6200 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 87,100 |
30 Sept 2022 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 69,750 |
29 Sept 2022 | 1.5600 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 42,200 |
28 Sept 2022 | 1.6000 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 14,500 |
27 Sept 2022 | 1.4800 | 1.6200 | 1.4800 | 1.5400 | 1.5400 | 4,800 |
26 Sept 2022 | 1.4400 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 3,500 |
23 Sept 2022 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 2,250 |
22 Sept 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 1,800 |
21 Sept 2022 | 1.5600 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 2,550 |
20 Sept 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 1,150 |
19 Sept 2022 | 1.5400 | 1.6200 | 1.5000 | 1.6200 | 1.6200 | 2,050 |
16 Sept 2022 | 1.5000 | 1.6600 | 1.4000 | 1.6600 | 1.6600 | 10,650 |
15 Sept 2022 | 1.6200 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 2,200 |
14 Sept 2022 | 1.5400 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 3,150 |
13 Sept 2022 | 1.5800 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 22,950 |
12 Sept 2022 | 1.6400 | 1.6400 | 1.5200 | 1.5200 | 1.5200 | 5,950 |
09 Sept 2022 | 1.5000 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 3,250 |
08 Sept 2022 | 1.4600 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 14,050 |
07 Sept 2022 | 1.6400 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 13,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |