Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 500 |
02 Feb 2023 | 3.8000 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 4,200 |
01 Feb 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 16,600 |
31 Jan 2023 | 3.7600 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 3,200 |
30 Jan 2023 | 3.8300 | 3.8300 | 3.7600 | 3.7600 | 3.7600 | 600 |
27 Jan 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 200 |
26 Jan 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
25 Jan 2023 | 3.8000 | 3.8000 | 3.5600 | 3.5600 | 3.5600 | 400 |
24 Jan 2023 | 3.4300 | 3.8000 | 3.4300 | 3.8000 | 3.8000 | 4,300 |
23 Jan 2023 | 3.5300 | 3.5300 | 3.3500 | 3.3600 | 3.3600 | 3,000 |
20 Jan 2023 | 3.6200 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 3,800 |
19 Jan 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 100 |
18 Jan 2023 | 3.5900 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 1,000 |
17 Jan 2023 | 3.5600 | 3.7500 | 3.3800 | 3.5000 | 3.5000 | 3,700 |
16 Jan 2023 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 2,800 |
13 Jan 2023 | 3.3500 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 1,800 |
12 Jan 2023 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 3,200 |
11 Jan 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 13,600 |
10 Jan 2023 | 3.2500 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 11,000 |
09 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 500 |
06 Jan 2023 | 3.2100 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 10,200 |
05 Jan 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 100 |
04 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
03 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1,400 |
30 Dec 2022 | 3.2700 | 3.3600 | 3.2600 | 3.3200 | 3.3200 | 2,200 |
29 Dec 2022 | 3.2700 | 3.3000 | 3.2600 | 3.2900 | 3.2900 | 1,300 |
28 Dec 2022 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 3,000 |
23 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
22 Dec 2022 | 3.2900 | 3.3100 | 3.2900 | 3.2900 | 3.2900 | 1,000 |
21 Dec 2022 | 3.8300 | 3.8300 | 3.1900 | 3.2700 | 3.2700 | 6,100 |
20 Dec 2022 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1600 | 2,600 |
19 Dec 2022 | 3.1400 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 14,700 |
16 Dec 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
15 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 5,100 |
14 Dec 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 300 |
13 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 200 |
12 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 5,300 |
09 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
08 Dec 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
07 Dec 2022 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 200 |
06 Dec 2022 | 3.3300 | 3.3300 | 3.0300 | 3.0300 | 3.0300 | 15,900 |
05 Dec 2022 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 1,600 |
02 Dec 2022 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 20,600 |
01 Dec 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 5,100 |
30 Nov 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
29 Nov 2022 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 3,400 |
28 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
25 Nov 2022 | 3.5000 | 3.5500 | 3.3800 | 3.3800 | 3.3800 | 6,200 |
24 Nov 2022 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.4200 | 200 |
23 Nov 2022 | 3.4200 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 6,400 |
22 Nov 2022 | 3.4800 | 3.4800 | 3.2400 | 3.4000 | 3.4000 | 6,400 |
21 Nov 2022 | 3.5800 | 3.5800 | 3.5000 | 3.5100 | 3.5100 | 2,600 |
18 Nov 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
17 Nov 2022 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 400 |
16 Nov 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
15 Nov 2022 | 3.6900 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 5,100 |
14 Nov 2022 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 400 |
11 Nov 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 700 |
10 Nov 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 100 |
09 Nov 2022 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 8,100 |
08 Nov 2022 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7800 | 900 |
07 Nov 2022 | 3.8600 | 3.8800 | 3.8400 | 3.8500 | 3.8500 | 13,200 |
04 Nov 2022 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 1,200 |
03 Nov 2022 | 3.8700 | 3.9800 | 3.8700 | 3.9800 | 3.9800 | 1,700 |
02 Nov 2022 | 3.9400 | 3.9400 | 3.8600 | 3.8800 | 3.8800 | 500 |
01 Nov 2022 | 3.7900 | 4.0000 | 3.7900 | 4.0000 | 4.0000 | 25,200 |
31 Oct 2022 | 3.8300 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 2,100 |
28 Oct 2022 | 3.9300 | 4.0000 | 3.7600 | 3.7600 | 3.7600 | 2,500 |
27 Oct 2022 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 53,200 |
26 Oct 2022 | 3.7400 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 25,900 |
25 Oct 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
24 Oct 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
21 Oct 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 300 |
20 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 4,400 |
19 Oct 2022 | 3.7600 | 3.7600 | 3.6500 | 3.6500 | 3.6500 | 500 |
18 Oct 2022 | 3.8000 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 2,400 |
17 Oct 2022 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 800 |
14 Oct 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 100 |
13 Oct 2022 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 102,500 |
12 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
11 Oct 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
07 Oct 2022 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 800 |
06 Oct 2022 | 3.7300 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 2,200 |
05 Oct 2022 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 29,700 |
04 Oct 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
03 Oct 2022 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 200 |
30 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
29 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
28 Sept 2022 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 1,200 |
27 Sept 2022 | 3.6400 | 3.6400 | 3.4500 | 3.5550 | 3.5550 | 1,900 |
26 Sept 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,700 |
23 Sept 2022 | 3.6100 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 400 |
22 Sept 2022 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 9,200 |
21 Sept 2022 | 3.3300 | 3.6200 | 3.3300 | 3.6100 | 3.6100 | 40,300 |
20 Sept 2022 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | 3.2900 | 200 |
19 Sept 2022 | 3.2500 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 20,200 |
16 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
15 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
14 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,600 |
13 Sept 2022 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |