Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 1.8600 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 1,056 |
Mar 23, 2023 | 1.8900 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 8,199 |
Mar 22, 2023 | 1.8900 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 7,590 |
Mar 21, 2023 | 2.0000 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 42,649 |
Mar 20, 2023 | 1.8500 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 3,010 |
Mar 17, 2023 | 2.0000 | 2.0000 | 1.7900 | 1.8500 | 1.8500 | 2,525 |
Mar 16, 2023 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 500 |
Mar 15, 2023 | 1.9500 | 1.9500 | 1.7800 | 1.8600 | 1.8600 | 3,007 |
Mar 14, 2023 | 1.9800 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 7,530 |
Mar 13, 2023 | 2.0500 | 2.0500 | 1.8000 | 1.9700 | 1.9700 | 12,305 |
Mar 10, 2023 | 2.4200 | 2.4200 | 2.0500 | 2.1000 | 2.1000 | 9,375 |
Mar 09, 2023 | 2.6100 | 2.6100 | 2.4200 | 2.4300 | 2.4300 | 3,727 |
Mar 08, 2023 | 2.7600 | 2.8400 | 2.7100 | 2.8300 | 2.8300 | 1,615 |
Mar 07, 2023 | 2.9200 | 3.0300 | 2.8100 | 2.9100 | 2.9100 | 23,196 |
Mar 06, 2023 | 2.9600 | 3.2500 | 2.8800 | 2.9300 | 2.9300 | 22,720 |
Mar 03, 2023 | 2.3700 | 2.7200 | 2.3200 | 2.7000 | 2.7000 | 20,088 |
Mar 02, 2023 | 2.4500 | 2.4500 | 2.3400 | 2.3400 | 2.3400 | 5,011 |
Mar 01, 2023 | 2.2900 | 2.4400 | 2.2200 | 2.4400 | 2.4400 | 13,067 |
Feb 28, 2023 | 2.3500 | 2.3500 | 2.2000 | 2.3300 | 2.3300 | 2,547 |
Feb 27, 2023 | 2.2000 | 2.2700 | 2.1900 | 2.2700 | 2.2700 | 28,030 |
Feb 24, 2023 | 2.2300 | 2.2500 | 2.0500 | 2.1100 | 2.1100 | 4,001 |
Feb 23, 2023 | 1.9500 | 2.0600 | 1.9200 | 2.0000 | 2.0000 | 4,512 |
Feb 22, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 800 |
Feb 21, 2023 | 1.9000 | 1.9700 | 1.8600 | 1.8600 | 1.8600 | 551 |
Feb 17, 2023 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 1,240 |
Feb 16, 2023 | 1.9000 | 2.0100 | 1.8200 | 1.9000 | 1.9000 | 13,613 |
Feb 15, 2023 | 1.8300 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 1,095 |
Feb 14, 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 300 |
Feb 13, 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 800 |
Feb 10, 2023 | 2.1600 | 2.1600 | 2.0300 | 2.1100 | 2.1100 | 15,906 |
Feb 09, 2023 | 1.9900 | 2.2800 | 1.9900 | 2.1700 | 2.1700 | 27,249 |
Feb 08, 2023 | 2.3000 | 2.3000 | 1.9500 | 2.0000 | 2.0000 | 26,985 |
Feb 07, 2023 | 2.6100 | 2.6100 | 2.0300 | 2.1800 | 2.1800 | 20,574 |
Feb 06, 2023 | 2.2500 | 2.6300 | 2.2500 | 2.4700 | 2.4700 | 25,852 |
Feb 03, 2023 | 2.0600 | 2.3000 | 2.0600 | 2.2400 | 2.2400 | 50,255 |
Feb 02, 2023 | 1.8300 | 2.0000 | 1.7500 | 2.0000 | 2.0000 | 22,200 |
Feb 01, 2023 | 1.6400 | 2.1800 | 1.6400 | 1.9400 | 1.9400 | 68,614 |
Jan 31, 2023 | 1.6300 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 11,800 |
Jan 30, 2023 | 1.5900 | 1.6400 | 1.4500 | 1.4700 | 1.4700 | 2,913 |
Jan 27, 2023 | 1.7500 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 3,321 |
Jan 26, 2023 | 1.6400 | 1.8600 | 1.6400 | 1.7100 | 1.7100 | 13,460 |
Jan 25, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 2,501 |
Jan 24, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 1,608 |
Jan 23, 2023 | 1.5300 | 1.6600 | 1.5300 | 1.6400 | 1.6400 | 7,916 |
Jan 20, 2023 | 1.5300 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 7,274 |
Jan 19, 2023 | 1.5300 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 4,131 |
Jan 18, 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 3,693 |
Jan 17, 2023 | 1.6900 | 1.8000 | 1.4900 | 1.7200 | 1.7200 | 29,269 |
Jan 16, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jan 13, 2023 | 1.6900 | 1.8300 | 1.6900 | 1.8000 | 1.8000 | 2,500 |
Jan 12, 2023 | 1.9300 | 1.9400 | 1.6800 | 1.7700 | 1.7700 | 27,405 |
Jan 11, 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 11,551 |
Jan 10, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 232 |
Jan 09, 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 1,203 |
Jan 06, 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 4,001 |
Jan 05, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 1,000 |
Jan 04, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
Jan 03, 2023 | 1.4100 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 1,082 |
Dec 30, 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 1,409 |
Dec 29, 2022 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 1,355 |
Dec 28, 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 3,391 |
Dec 23, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 121 |
Dec 22, 2022 | 1.7400 | 1.7400 | 1.4700 | 1.5000 | 1.5000 | 4,845 |
Dec 21, 2022 | 1.5900 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 18,729 |
Dec 20, 2022 | 1.8700 | 1.8700 | 1.4000 | 1.5400 | 1.5400 | 16,155 |
Dec 19, 2022 | 2.2000 | 2.2000 | 1.7800 | 1.8500 | 1.8500 | 11,180 |
Dec 16, 2022 | 2.0000 | 2.2900 | 1.9000 | 2.1700 | 2.1700 | 24,418 |
Dec 15, 2022 | 1.7000 | 2.1700 | 1.7000 | 1.9600 | 1.9600 | 69,692 |
Dec 14, 2022 | 1.4900 | 2.0500 | 1.4900 | 1.6100 | 1.6100 | 125,858 |
Dec 13, 2022 | 1.3300 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 38,035 |
Dec 12, 2022 | 0.7900 | 1.6400 | 0.7800 | 1.4000 | 1.4000 | 150,235 |
Dec 09, 2022 | 0.7700 | 0.7700 | 0.6800 | 0.7200 | 0.7200 | 39,670 |
Dec 08, 2022 | 0.8000 | 0.8000 | 0.7100 | 0.7900 | 0.7900 | 29,205 |
Dec 07, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 13,015 |
Dec 06, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 18,294 |
Dec 05, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Dec 02, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,300 |
Dec 01, 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 3,600 |
Nov 30, 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 8,900 |
Nov 29, 2022 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 6,854 |
Nov 28, 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 5,844 |
Nov 25, 2022 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 5,254 |
Nov 24, 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Nov 23, 2022 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 3,045 |
Nov 22, 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Nov 21, 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 |
Nov 18, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Nov 17, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,021 |
Nov 16, 2022 | 0.8400 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 5,300 |
Nov 15, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
Nov 14, 2022 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 18,099 |
Nov 11, 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 4,505 |
Nov 10, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 10,036 |
Nov 09, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
Nov 08, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Nov 07, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Nov 04, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,010 |
Nov 03, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
Nov 02, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 506 |
Nov 01, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |