Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 2.2300 | 2.2616 | 2.2300 | 2.2616 | 2.2616 | 7,061 |
Feb 02, 2023 | 2.2500 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 21,900 |
Feb 01, 2023 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 5,500 |
Jan 31, 2023 | 2.2600 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 16,000 |
Jan 30, 2023 | 2.2200 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 19,600 |
Jan 27, 2023 | 2.3100 | 2.3100 | 2.1800 | 2.2200 | 2.2200 | 40,100 |
Jan 26, 2023 | 2.3300 | 2.3900 | 2.2400 | 2.2700 | 2.2700 | 23,000 |
Jan 25, 2023 | 2.2400 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 32,300 |
Jan 24, 2023 | 2.2500 | 2.3100 | 2.2500 | 2.2700 | 2.2700 | 33,000 |
Jan 23, 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 24,100 |
Jan 20, 2023 | 2.3400 | 2.3400 | 2.2400 | 2.3000 | 2.3000 | 26,600 |
Jan 19, 2023 | 2.3100 | 2.3300 | 2.2700 | 2.2900 | 2.2900 | 83,200 |
Jan 18, 2023 | 2.3200 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 36,700 |
Jan 17, 2023 | 2.4100 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 24,600 |
Jan 13, 2023 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 40,400 |
Jan 12, 2023 | 2.3400 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 36,800 |
Jan 11, 2023 | 2.4300 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 127,900 |
Jan 10, 2023 | 2.5000 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | 16,700 |
Jan 09, 2023 | 2.6000 | 2.6300 | 2.4500 | 2.4900 | 2.4900 | 66,400 |
Jan 06, 2023 | 2.4600 | 2.7000 | 2.4600 | 2.5500 | 2.5500 | 153,900 |
Jan 05, 2023 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 45,900 |
Jan 04, 2023 | 2.4400 | 2.4800 | 2.4000 | 2.4700 | 2.4700 | 53,100 |
Jan 03, 2023 | 2.4000 | 2.4300 | 2.3000 | 2.4200 | 2.4200 | 37,800 |
Dec 30, 2022 | 2.4000 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 67,500 |
Dec 29, 2022 | 2.4000 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 104,900 |
Dec 28, 2022 | 2.2400 | 2.3600 | 2.2200 | 2.3600 | 2.3600 | 28,100 |
Dec 27, 2022 | 2.3700 | 2.3700 | 2.2200 | 2.2900 | 2.2900 | 34,300 |
Dec 23, 2022 | 2.4000 | 2.4300 | 2.2700 | 2.3500 | 2.3500 | 77,400 |
Dec 22, 2022 | 2.4400 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 63,800 |
Dec 21, 2022 | 2.4000 | 2.4600 | 2.3900 | 2.4400 | 2.4400 | 140,800 |
Dec 20, 2022 | 2.3300 | 2.4500 | 2.3200 | 2.4000 | 2.4000 | 135,400 |
Dec 19, 2022 | 2.3500 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 15,500 |
Dec 16, 2022 | 2.2800 | 2.4300 | 2.2800 | 2.4300 | 2.4300 | 56,700 |
Dec 15, 2022 | 2.2800 | 2.3500 | 2.2400 | 2.3200 | 2.3200 | 103,300 |
Dec 14, 2022 | 2.3000 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 26,900 |
Dec 13, 2022 | 2.2700 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 34,900 |
Dec 12, 2022 | 2.2300 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 34,700 |
Dec 09, 2022 | 2.1400 | 2.2100 | 2.1400 | 2.2000 | 2.2000 | 20,200 |
Dec 08, 2022 | 2.1700 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 15,800 |
Dec 07, 2022 | 2.0700 | 2.1900 | 2.0400 | 2.1700 | 2.1700 | 31,100 |
Dec 06, 2022 | 2.1100 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 18,600 |
Dec 05, 2022 | 2.1000 | 2.1500 | 2.0900 | 2.1300 | 2.1300 | 28,900 |
Dec 02, 2022 | 2.0300 | 2.1300 | 2.0300 | 2.1100 | 2.1100 | 10,100 |
Dec 01, 2022 | 2.0300 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 8,900 |
Nov 30, 2022 | 2.1000 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 14,200 |
Nov 29, 2022 | 2.0800 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 23,000 |
Nov 28, 2022 | 2.0100 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 8,500 |
Nov 25, 2022 | 2.0600 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 9,000 |
Nov 23, 2022 | 2.0700 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 8,600 |
Nov 22, 2022 | 2.0500 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 17,100 |
Nov 21, 2022 | 2.0000 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 35,900 |
Nov 18, 2022 | 2.0200 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 15,400 |
Nov 17, 2022 | 1.9900 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 29,100 |
Nov 16, 2022 | 2.0100 | 2.0300 | 1.9600 | 1.9800 | 1.9800 | 41,700 |
Nov 15, 2022 | 2.0500 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 14,000 |
Nov 14, 2022 | 2.0000 | 2.0800 | 1.9700 | 2.0500 | 2.0500 | 35,700 |
Nov 11, 2022 | 1.8800 | 2.0100 | 1.8600 | 2.0100 | 2.0100 | 24,700 |
Nov 10, 2022 | 2.0400 | 2.0400 | 1.8500 | 1.8600 | 1.8600 | 23,600 |
Nov 09, 2022 | 2.0700 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 34,700 |
Nov 08, 2022 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 2.0600 | 12,200 |
Nov 07, 2022 | 2.0200 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 24,100 |
Nov 04, 2022 | 2.0500 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 9,600 |
Nov 03, 2022 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 27,900 |
Nov 02, 2022 | 2.1700 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 17,600 |
Nov 01, 2022 | 2.1900 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 20,500 |
Oct 31, 2022 | 2.1200 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 14,900 |
Oct 28, 2022 | 2.0500 | 2.1800 | 2.0500 | 2.1800 | 2.1800 | 35,700 |
Oct 27, 2022 | 2.0900 | 2.1100 | 2.0800 | 2.0900 | 2.0900 | 3,200 |
Oct 26, 2022 | 2.0500 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 32,900 |
Oct 25, 2022 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 32,300 |
Oct 24, 2022 | 2.0500 | 2.0700 | 2.0500 | 2.0600 | 2.0600 | 8,600 |
Oct 21, 2022 | 2.0400 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 27,700 |
Oct 20, 2022 | 2.0400 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 9,700 |
Oct 19, 2022 | 2.0500 | 2.1100 | 2.0400 | 2.0400 | 2.0400 | 47,600 |
Oct 18, 2022 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 13,000 |
Oct 17, 2022 | 2.0700 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 11,400 |
Oct 14, 2022 | 2.0700 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 17,900 |
Oct 13, 2022 | 1.9800 | 2.0700 | 1.9800 | 2.0700 | 2.0700 | 14,000 |
Oct 12, 2022 | 2.0500 | 2.1000 | 1.9800 | 2.0200 | 2.0200 | 25,800 |
Oct 11, 2022 | 2.0100 | 2.0600 | 1.9500 | 2.0100 | 2.0100 | 33,200 |
Oct 10, 2022 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 21,800 |
Oct 07, 2022 | 2.1200 | 2.1600 | 2.0700 | 2.0700 | 2.0700 | 6,200 |
Oct 06, 2022 | 2.0800 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 9,000 |
Oct 05, 2022 | 2.1700 | 2.1700 | 2.0600 | 2.0600 | 2.0600 | 19,600 |
Oct 04, 2022 | 2.1000 | 2.1900 | 2.0600 | 2.1500 | 2.1500 | 23,900 |
Oct 03, 2022 | 2.0700 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 21,500 |
Sept 30, 2022 | 2.1500 | 2.1500 | 2.0100 | 2.0600 | 2.0600 | 21,800 |
Sept 29, 2022 | 2.1400 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 11,900 |
Sept 28, 2022 | 2.0800 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 16,900 |
Sept 27, 2022 | 2.1000 | 2.1200 | 2.0700 | 2.1000 | 2.1000 | 36,100 |
Sept 26, 2022 | 2.1500 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 59,800 |
Sept 23, 2022 | 2.1700 | 2.2100 | 2.1000 | 2.1300 | 2.1300 | 44,400 |
Sept 22, 2022 | 2.1800 | 2.2400 | 2.1400 | 2.1500 | 2.1500 | 47,400 |
Sept 21, 2022 | 2.3000 | 2.3200 | 2.1800 | 2.1900 | 2.1900 | 46,000 |
Sept 20, 2022 | 2.3100 | 2.3200 | 2.2400 | 2.2600 | 2.2600 | 35,800 |
Sept 19, 2022 | 2.4000 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 43,100 |
Sept 16, 2022 | 2.3400 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 100,000 |
Sept 15, 2022 | 2.3700 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 33,000 |
Sept 14, 2022 | 2.3000 | 2.3600 | 2.2700 | 2.3300 | 2.3300 | 53,500 |
Sept 13, 2022 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 38,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |