Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 3.2150 | 3.2250 | 3.1900 | 3.2100 | 3.2100 | 46,236 |
Feb 02, 2023 | 3.2100 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 53,828 |
Feb 01, 2023 | 3.1800 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 27,603 |
Jan 31, 2023 | 3.2200 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 28,027 |
Jan 30, 2023 | 3.2600 | 3.2600 | 3.1500 | 3.2000 | 3.2000 | 46,446 |
Jan 27, 2023 | 3.2300 | 3.2750 | 3.2100 | 3.2600 | 3.2600 | 12,622 |
Jan 26, 2023 | 3.2500 | 3.2750 | 3.1850 | 3.2300 | 3.2300 | 48,084 |
Jan 25, 2023 | 3.3300 | 3.3300 | 3.2400 | 3.2800 | 3.2800 | 71,094 |
Jan 24, 2023 | 3.5000 | 3.5000 | 3.4750 | 3.4900 | 3.4900 | 371,973 |
Jan 23, 2023 | 3.5200 | 3.5250 | 3.4800 | 3.5000 | 3.5000 | 154,990 |
Jan 20, 2023 | 3.4800 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 79,743 |
Jan 19, 2023 | 3.5000 | 3.5050 | 3.4700 | 3.4750 | 3.4750 | 32,287 |
Jan 18, 2023 | 3.5150 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 76,492 |
Jan 17, 2023 | 3.5050 | 3.5200 | 3.4900 | 3.4950 | 3.4950 | 110,356 |
Jan 16, 2023 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 62,040 |
Jan 13, 2023 | 3.5200 | 3.5300 | 3.4950 | 3.5000 | 3.5000 | 100,187 |
Jan 12, 2023 | 3.5000 | 3.5300 | 3.4900 | 3.5000 | 3.5000 | 69,102 |
Jan 11, 2023 | 3.5000 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 138,865 |
Jan 10, 2023 | 3.5250 | 3.5250 | 3.4300 | 3.4550 | 3.4550 | 109,936 |
Jan 09, 2023 | 3.5400 | 3.5950 | 3.5000 | 3.5250 | 3.5250 | 45,519 |
Jan 06, 2023 | - | - | - | - | - | - |
Jan 05, 2023 | 3.4950 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 40,215 |
Jan 04, 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 91,208 |
Jan 03, 2023 | 3.4300 | 3.4500 | 3.4000 | 3.4450 | 3.4450 | 73,758 |
Jan 02, 2023 | 3.4400 | 3.4550 | 3.3550 | 3.4100 | 3.4100 | 63,623 |
Dec 30, 2022 | 3.4200 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 11,942 |
Dec 29, 2022 | 3.4000 | 3.4200 | 3.3500 | 3.3950 | 3.3950 | 21,887 |
Dec 28, 2022 | 3.4500 | 3.4500 | 3.3300 | 3.4000 | 3.4000 | 835,878 |
Dec 27, 2022 | 3.3500 | 3.4800 | 3.3450 | 3.4400 | 3.4400 | 907,991 |
Dec 26, 2022 | - | - | - | - | - | - |
Dec 23, 2022 | 3.2300 | 3.3200 | 3.2050 | 3.3200 | 3.3200 | 83,351 |
Dec 22, 2022 | 3.2450 | 3.2450 | 3.1800 | 3.2300 | 3.2300 | 64,701 |
Dec 21, 2022 | 3.2000 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 23,205 |
Dec 20, 2022 | 3.2400 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 60,976 |
Dec 19, 2022 | 3.1500 | 3.2450 | 3.1050 | 3.2050 | 3.2050 | 38,307 |
Dec 16, 2022 | 3.2000 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 6,701 |
Dec 15, 2022 | 3.2300 | 3.2300 | 3.1750 | 3.2250 | 3.2250 | 367,312 |
Dec 14, 2022 | 3.2000 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 74,242 |
Dec 13, 2022 | 3.1650 | 3.2300 | 3.1650 | 3.1850 | 3.1850 | 34,229 |
Dec 12, 2022 | 3.0800 | 3.1550 | 3.0800 | 3.1500 | 3.1500 | 28,240 |
Dec 09, 2022 | 3.0350 | 3.0750 | 3.0250 | 3.0700 | 3.0700 | 56,342 |
Dec 08, 2022 | 3.0200 | 3.0400 | 3.0200 | 3.0250 | 3.0250 | 7,286 |
Dec 07, 2022 | 3.0400 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 24,750 |
Dec 06, 2022 | 2.9900 | 3.0750 | 2.9800 | 3.0100 | 3.0100 | 45,765 |
Dec 05, 2022 | 2.9900 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 34,384 |
Dec 02, 2022 | 3.0000 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 10,046 |
Dec 01, 2022 | 2.9700 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 60,348 |
Nov 30, 2022 | 2.9400 | 2.9550 | 2.9350 | 2.9400 | 2.9400 | 45,906 |
Nov 29, 2022 | 3.0000 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 86,797 |
Nov 28, 2022 | 2.9400 | 2.9400 | 2.9350 | 2.9400 | 2.9400 | 60,511 |
Nov 25, 2022 | 2.9350 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 50,154 |
Nov 24, 2022 | 2.9450 | 2.9450 | 2.9350 | 2.9400 | 2.9400 | 15,466 |
Nov 23, 2022 | 2.9350 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 12,665 |
Nov 22, 2022 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 15,561 |
Nov 21, 2022 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 17,812 |
Nov 18, 2022 | 2.9500 | 2.9550 | 2.9400 | 2.9400 | 2.9400 | 8,956 |
Nov 17, 2022 | 2.9450 | 2.9600 | 2.9350 | 2.9550 | 2.9550 | 21,723 |
Nov 16, 2022 | 2.9350 | 2.9800 | 2.9350 | 2.9400 | 2.9400 | 63,179 |
Nov 15, 2022 | 2.9500 | 2.9600 | 2.9350 | 2.9400 | 2.9400 | 21,216 |
Nov 14, 2022 | 2.9950 | 2.9950 | 2.9350 | 2.9450 | 2.9450 | 117,775 |
Nov 11, 2022 | - | - | - | - | - | - |
Nov 10, 2022 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 131,185 |
Nov 09, 2022 | 2.9700 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 23,367 |
Nov 08, 2022 | 3.0000 | 3.0000 | 2.9550 | 2.9800 | 2.9800 | 68,377 |
Nov 07, 2022 | 2.9600 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 70,903 |
Nov 04, 2022 | 2.9550 | 3.0000 | 2.9350 | 3.0000 | 3.0000 | 126,156 |
Nov 03, 2022 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 20,288 |
Nov 02, 2022 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 30,033 |
Nov 01, 2022 | - | - | - | - | - | - |
Oct 31, 2022 | 3.0450 | 3.0450 | 3.0000 | 3.0100 | 3.0100 | 7,175 |
Oct 28, 2022 | 3.0000 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 15,656 |
Oct 27, 2022 | 2.9800 | 3.0450 | 2.9350 | 2.9900 | 2.9900 | 30,302 |
Oct 26, 2022 | 2.9500 | 3.0200 | 2.9500 | 2.9750 | 2.9750 | 19,595 |
Oct 25, 2022 | 2.9800 | 3.0200 | 2.8600 | 2.9600 | 2.9600 | 27,796 |
Oct 24, 2022 | 3.0500 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | 18,367 |
Oct 21, 2022 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 4,002 |
Oct 20, 2022 | 2.9600 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 16,224 |
Oct 19, 2022 | 3.0200 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 83,926 |
Oct 18, 2022 | 3.0300 | 3.0500 | 3.0150 | 3.0200 | 3.0200 | 56,383 |
Oct 17, 2022 | 3.0550 | 3.0550 | 3.0200 | 3.0550 | 3.0550 | 11,314 |
Oct 14, 2022 | 3.0250 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 6,175 |
Oct 13, 2022 | 3.0250 | 3.0500 | 3.0250 | 3.0500 | 3.0500 | 14,744 |
Oct 12, 2022 | 3.0300 | 3.0600 | 3.0250 | 3.0250 | 3.0250 | 1,494 |
Oct 11, 2022 | 3.0500 | 3.0750 | 3.0350 | 3.0350 | 3.0350 | 4,974 |
Oct 10, 2022 | 3.0300 | 3.0600 | 3.0250 | 3.0250 | 3.0250 | 9,216 |
Oct 07, 2022 | 3.0650 | 3.0650 | 3.0300 | 3.0350 | 3.0350 | 14,268 |
Oct 06, 2022 | 3.0700 | 3.0700 | 3.0350 | 3.0700 | 3.0700 | 1,538 |
Oct 05, 2022 | 3.0500 | 3.0850 | 3.0400 | 3.0400 | 3.0400 | 6,621 |
Oct 04, 2022 | 3.0500 | 3.0750 | 3.0250 | 3.0600 | 3.0600 | 24,872 |
Oct 03, 2022 | 3.0700 | 3.0700 | 3.0450 | 3.0500 | 3.0500 | 18,952 |
Sept 30, 2022 | 3.0500 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 16,037 |
Sept 29, 2022 | 3.1000 | 3.1050 | 3.0400 | 3.0550 | 3.0550 | 46,079 |
Sept 28, 2022 | 3.0600 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 18,749 |
Sept 27, 2022 | 3.0600 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 1,450 |
Sept 26, 2022 | 3.1050 | 3.1500 | 3.0550 | 3.0600 | 3.0600 | 8,729 |
Sept 23, 2022 | 3.1100 | 3.1700 | 3.1050 | 3.1050 | 3.1050 | 4,659 |
Sept 22, 2022 | 3.1300 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 1,481 |
Sept 21, 2022 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 4,669 |
Sept 20, 2022 | 3.2400 | 3.2400 | 3.2150 | 3.2350 | 3.2350 | 7,172 |
Sept 19, 2022 | 3.2900 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 5,930 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |