Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 3.8603 | 3.9045 | 3.8500 | 3.8500 | 3.8500 | 15,117 |
22 Mar 2023 | 3.8600 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 12,000 |
21 Mar 2023 | 3.9200 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 3,700 |
20 Mar 2023 | 3.8800 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 3,800 |
17 Mar 2023 | 4.1100 | 4.1100 | 3.8900 | 3.9200 | 3.9200 | 10,900 |
16 Mar 2023 | 4.0700 | 4.0900 | 4.0700 | 4.0900 | 4.0900 | 1,400 |
15 Mar 2023 | 4.0100 | 4.1300 | 4.0100 | 4.0600 | 4.0600 | 15,600 |
14 Mar 2023 | 4.1600 | 4.1700 | 4.0200 | 4.0200 | 4.0200 | 21,000 |
13 Mar 2023 | 4.1100 | 4.1700 | 4.0600 | 4.1600 | 4.1600 | 35,700 |
10 Mar 2023 | 4.3100 | 4.3100 | 4.1100 | 4.1200 | 4.1200 | 11,400 |
09 Mar 2023 | 4.3500 | 4.4200 | 4.3100 | 4.3500 | 4.3500 | 10,200 |
08 Mar 2023 | 4.3500 | 4.4700 | 4.3500 | 4.4000 | 4.4000 | 4,600 |
07 Mar 2023 | 4.5200 | 4.5400 | 4.3900 | 4.4100 | 4.4100 | 5,400 |
06 Mar 2023 | 4.6100 | 4.6500 | 4.4500 | 4.5500 | 4.5500 | 17,200 |
03 Mar 2023 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 7,500 |
02 Mar 2023 | 4.6300 | 4.6300 | 4.5200 | 4.5800 | 4.5800 | 1,900 |
01 Mar 2023 | 4.4900 | 4.7000 | 4.3100 | 4.5500 | 4.5500 | 19,900 |
28 Feb 2023 | 4.6600 | 4.7900 | 4.5200 | 4.5200 | 4.5200 | 26,200 |
27 Feb 2023 | 4.3800 | 4.6300 | 4.3800 | 4.6300 | 4.6300 | 16,900 |
24 Feb 2023 | 4.2600 | 4.4700 | 4.2300 | 4.4600 | 4.4600 | 9,000 |
23 Feb 2023 | 4.3600 | 4.5400 | 4.3400 | 4.5000 | 4.5000 | 30,500 |
22 Feb 2023 | 4.7700 | 4.7700 | 4.3600 | 4.3900 | 4.3900 | 34,200 |
21 Feb 2023 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 9,200 |
17 Feb 2023 | 4.6900 | 4.7800 | 4.6900 | 4.7800 | 4.7800 | 6,700 |
16 Feb 2023 | 4.7600 | 4.7700 | 4.7200 | 4.7600 | 4.7600 | 6,600 |
15 Feb 2023 | 4.7000 | 4.7700 | 4.6700 | 4.7700 | 4.7700 | 16,300 |
14 Feb 2023 | 4.6300 | 4.7300 | 4.6300 | 4.7000 | 4.7000 | 2,600 |
13 Feb 2023 | 4.7700 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 16,300 |
10 Feb 2023 | 4.7400 | 4.8500 | 4.6500 | 4.8300 | 4.8300 | 23,600 |
09 Feb 2023 | 4.8500 | 4.8600 | 4.7100 | 4.7400 | 4.7400 | 9,200 |
08 Feb 2023 | 4.8700 | 4.9100 | 4.8500 | 4.8600 | 4.8600 | 18,400 |
07 Feb 2023 | 4.8800 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | 26,100 |
06 Feb 2023 | 4.8000 | 4.8800 | 4.7400 | 4.8200 | 4.8200 | 39,600 |
03 Feb 2023 | 4.8800 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 16,700 |
02 Feb 2023 | 4.8400 | 4.9200 | 4.8000 | 4.9000 | 4.9000 | 19,000 |
01 Feb 2023 | 4.8800 | 4.9100 | 4.7700 | 4.8700 | 4.8700 | 25,500 |
31 Jan 2023 | 4.8500 | 4.9600 | 4.8500 | 4.9000 | 4.9000 | 15,300 |
30 Jan 2023 | 4.8200 | 4.9600 | 4.8200 | 4.8600 | 4.8600 | 20,700 |
27 Jan 2023 | 4.8000 | 4.8600 | 4.7800 | 4.8400 | 4.8400 | 8,900 |
26 Jan 2023 | 4.8100 | 4.8600 | 4.8100 | 4.8200 | 4.8200 | 18,600 |
25 Jan 2023 | 4.7700 | 4.8300 | 4.7700 | 4.8100 | 4.8100 | 12,800 |
24 Jan 2023 | 4.7000 | 4.8300 | 4.7000 | 4.8000 | 4.8000 | 6,000 |
23 Jan 2023 | 4.5000 | 4.7500 | 4.3300 | 4.6900 | 4.6900 | 50,000 |
20 Jan 2023 | 4.8600 | 4.8600 | 4.5700 | 4.5700 | 4.5700 | 26,100 |
19 Jan 2023 | 4.9200 | 4.9200 | 4.8400 | 4.8700 | 4.8700 | 6,000 |
18 Jan 2023 | 5.0300 | 5.0700 | 4.8400 | 4.8900 | 4.8900 | 42,900 |
17 Jan 2023 | 4.8500 | 5.0700 | 4.8400 | 5.0000 | 5.0000 | 79,500 |
13 Jan 2023 | 4.7500 | 4.8800 | 4.7200 | 4.8300 | 4.8300 | 28,400 |
12 Jan 2023 | 4.8000 | 4.9100 | 4.7700 | 4.8200 | 4.8200 | 34,200 |
11 Jan 2023 | 4.8800 | 4.9000 | 4.7800 | 4.8200 | 4.8200 | 17,400 |
10 Jan 2023 | 4.8100 | 4.9000 | 4.8100 | 4.8400 | 4.8400 | 37,200 |
09 Jan 2023 | 4.6800 | 4.8500 | 4.6600 | 4.7600 | 4.7600 | 116,700 |
06 Jan 2023 | 4.6000 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 25,000 |
05 Jan 2023 | 4.6600 | 4.6800 | 4.5400 | 4.5800 | 4.5800 | 25,600 |
04 Jan 2023 | 4.6300 | 4.7500 | 4.5200 | 4.6200 | 4.6200 | 18,700 |
03 Jan 2023 | 4.6700 | 4.7400 | 4.5800 | 4.6500 | 4.6500 | 43,600 |
30 Dec 2022 | 4.5400 | 4.6400 | 4.4800 | 4.5200 | 4.5200 | 23,900 |
29 Dec 2022 | 4.4900 | 4.6200 | 4.4300 | 4.5000 | 4.5000 | 90,400 |
28 Dec 2022 | 4.3000 | 4.5000 | 4.2800 | 4.4200 | 4.4200 | 50,700 |
27 Dec 2022 | 4.3000 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 39,200 |
23 Dec 2022 | 4.2700 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 58,100 |
22 Dec 2022 | 4.0800 | 4.2900 | 4.0700 | 4.2500 | 4.2500 | 9,600 |
21 Dec 2022 | 4.3000 | 4.3000 | 4.2300 | 4.2300 | 4.2300 | 34,200 |
20 Dec 2022 | 4.2000 | 4.3000 | 4.1900 | 4.3000 | 4.3000 | 34,900 |
19 Dec 2022 | 4.0000 | 4.2500 | 4.0000 | 4.2100 | 4.2100 | 28,700 |
16 Dec 2022 | 4.1900 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 40,700 |
15 Dec 2022 | 4.3000 | 4.3000 | 4.1800 | 4.2600 | 4.2600 | 8,200 |
14 Dec 2022 | 4.2300 | 4.3000 | 4.2300 | 4.2600 | 4.2600 | 37,100 |
13 Dec 2022 | 4.3000 | 4.3000 | 4.2300 | 4.2800 | 4.2800 | 15,900 |
12 Dec 2022 | 4.2000 | 4.5000 | 4.1800 | 4.3900 | 4.3900 | 95,000 |
09 Dec 2022 | 4.1800 | 4.1800 | 4.0000 | 4.0500 | 4.0500 | 2,200 |
08 Dec 2022 | 4.2000 | 4.2000 | 4.0200 | 4.0300 | 4.0300 | 5,900 |
07 Dec 2022 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
06 Dec 2022 | 4.2000 | 4.3600 | 4.2000 | 4.3100 | 4.3100 | 2,800 |
05 Dec 2022 | 4.3800 | 4.3800 | 4.2000 | 4.2700 | 4.2700 | 5,000 |
02 Dec 2022 | 4.3600 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 3,500 |
01 Dec 2022 | 4.2000 | 4.3100 | 4.2000 | 4.2600 | 4.2600 | 11,200 |
30 Nov 2022 | 4.1500 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 13,300 |
29 Nov 2022 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 11,400 |
28 Nov 2022 | 4.2100 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 15,900 |
25 Nov 2022 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 2,800 |
23 Nov 2022 | 4.2400 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 2,400 |
22 Nov 2022 | 4.1500 | 4.2800 | 4.1500 | 4.1900 | 4.1900 | 3,300 |
21 Nov 2022 | 4.1800 | 4.2400 | 4.0600 | 4.1500 | 4.1500 | 8,600 |
18 Nov 2022 | 4.0700 | 4.1900 | 4.0300 | 4.1600 | 4.1600 | 19,300 |
17 Nov 2022 | 4.0000 | 4.0600 | 4.0000 | 4.0100 | 4.0100 | 11,300 |
16 Nov 2022 | 4.1600 | 4.1600 | 3.9800 | 4.1000 | 4.1000 | 4,600 |
15 Nov 2022 | 4.0600 | 4.1700 | 4.0600 | 4.1200 | 4.1200 | 3,000 |
14 Nov 2022 | 4.0200 | 4.1200 | 3.9600 | 4.1200 | 4.1200 | 14,100 |
11 Nov 2022 | 4.0300 | 4.2000 | 4.0300 | 4.0600 | 4.0600 | 3,700 |
10 Nov 2022 | 4.1000 | 4.1900 | 4.0100 | 4.1500 | 4.1500 | 17,600 |
09 Nov 2022 | 4.0200 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 5,200 |
08 Nov 2022 | 4.1200 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 4,700 |
07 Nov 2022 | 4.1500 | 4.1800 | 4.0000 | 4.0900 | 4.0900 | 5,300 |
04 Nov 2022 | 4.1900 | 4.2000 | 4.0200 | 4.0700 | 4.0700 | 5,900 |
03 Nov 2022 | 4.1100 | 4.2000 | 3.9800 | 4.1500 | 4.1500 | 7,100 |
02 Nov 2022 | 4.1900 | 4.2400 | 4.0500 | 4.0600 | 4.0600 | 7,600 |
01 Nov 2022 | 4.2500 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 1,800 |
31 Oct 2022 | 4.2200 | 4.3600 | 4.1400 | 4.1400 | 4.1400 | 8,100 |
28 Oct 2022 | 4.2500 | 4.3900 | 4.1600 | 4.2100 | 4.2100 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |