Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.5060 | 1.5090 | 1.5060 | 1.5080 | 1.5080 | 27,000 |
02 Feb 2023 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | - |
01 Feb 2023 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 20,000 |
31 Jan 2023 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 25,000 |
30 Jan 2023 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 15,000 |
27 Jan 2023 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
26 Jan 2023 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 25,000 |
25 Jan 2023 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 50,000 |
20 Jan 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 15,000 |
19 Jan 2023 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 25,000 |
18 Jan 2023 | 1.4070 | 1.4310 | 1.4070 | 1.4310 | 1.4310 | 20,001 |
17 Jan 2023 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
16 Jan 2023 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
13 Jan 2023 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 35,000 |
12 Jan 2023 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1 |
11 Jan 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 10,000 |
10 Jan 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 35,000 |
09 Jan 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 20,000 |
06 Jan 2023 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 20,000 |
05 Jan 2023 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 55,000 |
04 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 10,000 |
03 Jan 2023 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 15,000 |
30 Dec 2022 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 40,000 |
29 Dec 2022 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 30,000 |
28 Dec 2022 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 15,000 |
27 Dec 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
23 Dec 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
22 Dec 2022 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 40,000 |
21 Dec 2022 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
20 Dec 2022 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 25,000 |
19 Dec 2022 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 25,000 |
16 Dec 2022 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 50,000 |
15 Dec 2022 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
14 Dec 2022 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 15,000 |
13 Dec 2022 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 25,000 |
12 Dec 2022 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
09 Dec 2022 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 15,000 |
08 Dec 2022 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
07 Dec 2022 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 55,000 |
06 Dec 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
05 Dec 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
02 Dec 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
01 Dec 2022 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 25,000 |
30 Nov 2022 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
29 Nov 2022 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 30,000 |
28 Nov 2022 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 30,000 |
25 Nov 2022 | 1.4110 | 1.4110 | 1.4060 | 1.4060 | 1.4060 | 2 |
24 Nov 2022 | 1.4360 | 1.4360 | 1.4330 | 1.4330 | 1.4330 | 20,000 |
23 Nov 2022 | 1.4170 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 20,001 |
22 Nov 2022 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
21 Nov 2022 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 40,001 |
18 Nov 2022 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 20,000 |
17 Nov 2022 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
16 Nov 2022 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 40,000 |
15 Nov 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
14 Nov 2022 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 45,000 |
11 Nov 2022 | 1.2760 | 1.3550 | 1.2760 | 1.3550 | 1.3550 | 45,005 |
10 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 25,000 |
09 Nov 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 100 |
08 Nov 2022 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 40,000 |
07 Nov 2022 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 15,000 |
04 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 30,000 |
03 Nov 2022 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 50,000 |
02 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
01 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
31 Oct 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 60,000 |
28 Oct 2022 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 25,000 |
27 Oct 2022 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 30,000 |
26 Oct 2022 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 35,000 |
25 Oct 2022 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 25,000 |
21 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
20 Oct 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 50,000 |
19 Oct 2022 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
18 Oct 2022 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 25,000 |
17 Oct 2022 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 55,000 |
14 Oct 2022 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
13 Oct 2022 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 55,000 |
12 Oct 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 15,000 |
11 Oct 2022 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 20,000 |
10 Oct 2022 | 1.2940 | 1.3090 | 1.2940 | 1.3090 | 1.3090 | 40,100 |
07 Oct 2022 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
06 Oct 2022 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
05 Oct 2022 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 35,000 |
04 Oct 2022 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 40,000 |
03 Oct 2022 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 25,000 |
30 Sept 2022 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 15,000 |
29 Sept 2022 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 25,000 |
28 Sept 2022 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
27 Sept 2022 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
26 Sept 2022 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 30,000 |
23 Sept 2022 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 45,000 |
22 Sept 2022 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 20,000 |
21 Sept 2022 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
20 Sept 2022 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
19 Sept 2022 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
16 Sept 2022 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 30,000 |
15 Sept 2022 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
14 Sept 2022 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 50,000 |
13 Sept 2022 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 20,000 |
12 Sept 2022 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |