Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 1.7100 | 1.8300 | 1.6650 | 1.8100 | 1.8100 | 897,500 |
Mar 23, 2023 | 1.8200 | 1.8800 | 1.6950 | 1.7700 | 1.7700 | 850,700 |
Mar 22, 2023 | 1.8200 | 2.0100 | 1.7820 | 1.8000 | 1.8000 | 1,360,600 |
Mar 21, 2023 | 1.6400 | 1.9000 | 1.6300 | 1.8600 | 1.8600 | 1,949,100 |
Mar 20, 2023 | 1.7600 | 1.8300 | 1.5250 | 1.5800 | 1.5800 | 1,647,600 |
Mar 17, 2023 | 1.9700 | 1.9950 | 1.7600 | 1.7600 | 1.7600 | 2,054,700 |
Mar 16, 2023 | 2.0400 | 2.0800 | 1.9250 | 1.9800 | 1.9800 | 1,705,700 |
Mar 15, 2023 | 2.0000 | 2.1000 | 1.9510 | 2.0600 | 2.0600 | 1,186,700 |
Mar 14, 2023 | 2.2700 | 2.4400 | 2.0500 | 2.1000 | 2.1000 | 1,433,800 |
Mar 13, 2023 | 2.1300 | 2.2490 | 2.0550 | 2.1700 | 2.1700 | 1,471,900 |
Mar 10, 2023 | 2.3900 | 2.3900 | 2.1150 | 2.2100 | 2.2100 | 1,534,600 |
Mar 09, 2023 | 2.6900 | 2.7200 | 2.3900 | 2.4200 | 2.4200 | 1,678,600 |
Mar 08, 2023 | 2.7300 | 2.7550 | 2.4910 | 2.6700 | 2.6700 | 1,803,500 |
Mar 07, 2023 | 2.6500 | 2.9000 | 2.6400 | 2.7200 | 2.7200 | 1,623,000 |
Mar 06, 2023 | 2.7700 | 2.9400 | 2.6100 | 2.6500 | 2.6500 | 1,636,800 |
Mar 03, 2023 | 2.5100 | 2.7800 | 2.4600 | 2.7700 | 2.7700 | 1,880,200 |
Mar 02, 2023 | 2.4600 | 2.6700 | 2.4400 | 2.5200 | 2.5200 | 2,006,400 |
Mar 01, 2023 | 2.3400 | 2.5000 | 2.2100 | 2.4900 | 2.4900 | 1,715,400 |
Feb 28, 2023 | 2.4000 | 2.4300 | 2.2800 | 2.3400 | 2.3400 | 1,574,900 |
Feb 27, 2023 | 2.5500 | 2.5500 | 2.1800 | 2.3900 | 2.3900 | 2,297,700 |
Feb 24, 2023 | 2.4000 | 2.5580 | 2.3300 | 2.4300 | 2.4300 | 2,614,000 |
Feb 23, 2023 | 2.2100 | 2.6200 | 2.2100 | 2.5400 | 2.5400 | 3,957,200 |
Feb 22, 2023 | 2.0000 | 2.2800 | 1.9900 | 2.2100 | 2.2100 | 1,985,000 |
Feb 21, 2023 | 2.0400 | 2.0700 | 1.9300 | 1.9900 | 1.9900 | 1,423,800 |
Feb 17, 2023 | 2.2600 | 2.3790 | 2.0200 | 2.0600 | 2.0600 | 1,460,100 |
Feb 16, 2023 | 2.2700 | 2.3900 | 2.1800 | 2.2500 | 2.2500 | 2,286,200 |
Feb 15, 2023 | 2.0000 | 2.4500 | 2.0000 | 2.3500 | 2.3500 | 4,847,600 |
Feb 14, 2023 | 2.0200 | 2.1200 | 1.9100 | 2.0800 | 2.0800 | 2,733,000 |
Feb 13, 2023 | 1.9300 | 2.3300 | 1.9300 | 2.0600 | 2.0600 | 6,956,200 |
Feb 10, 2023 | 1.8890 | 2.0900 | 1.7100 | 1.9700 | 1.9700 | 6,513,500 |
Feb 09, 2023 | 1.5100 | 2.5300 | 1.5100 | 2.0500 | 2.0500 | 43,046,200 |
Feb 08, 2023 | 1.4400 | 1.5500 | 1.3000 | 1.5100 | 1.5100 | 5,210,900 |
Feb 07, 2023 | 1.0400 | 1.5400 | 1.0400 | 1.4700 | 1.4700 | 34,585,700 |
Feb 06, 2023 | 0.8490 | 0.9120 | 0.8300 | 0.8610 | 0.8610 | 731,300 |
Feb 03, 2023 | 0.8900 | 0.9290 | 0.8400 | 0.8540 | 0.8540 | 592,500 |
Feb 02, 2023 | 0.8500 | 0.9240 | 0.8500 | 0.9000 | 0.9000 | 786,900 |
Feb 01, 2023 | 0.8770 | 0.8880 | 0.7970 | 0.8490 | 0.8490 | 731,500 |
Jan 31, 2023 | 0.8060 | 0.8720 | 0.8060 | 0.8620 | 0.8620 | 530,100 |
Jan 30, 2023 | 0.8170 | 0.8510 | 0.7900 | 0.8180 | 0.8180 | 610,800 |
Jan 27, 2023 | 0.7730 | 0.8150 | 0.7700 | 0.8080 | 0.8080 | 410,100 |
Jan 26, 2023 | 0.7840 | 0.7960 | 0.7550 | 0.7960 | 0.7960 | 445,400 |
Jan 25, 2023 | 0.7300 | 0.7940 | 0.7000 | 0.7780 | 0.7780 | 927,100 |
Jan 24, 2023 | 0.7350 | 0.7380 | 0.6700 | 0.7200 | 0.7200 | 576,200 |
Jan 23, 2023 | 0.7200 | 0.7410 | 0.6530 | 0.6920 | 0.6920 | 1,071,700 |
Jan 20, 2023 | 0.6800 | 0.7390 | 0.6530 | 0.6920 | 0.6920 | 811,900 |
Jan 19, 2023 | 0.7140 | 0.7410 | 0.6600 | 0.6620 | 0.6620 | 925,600 |
Jan 18, 2023 | 0.8500 | 0.8580 | 0.7120 | 0.7140 | 0.7140 | 907,100 |
Jan 17, 2023 | 0.9000 | 0.9200 | 0.8000 | 0.8020 | 0.8020 | 912,000 |
Jan 13, 2023 | 0.9200 | 0.9800 | 0.8900 | 0.9120 | 0.9120 | 641,200 |
Jan 12, 2023 | 0.8700 | 0.9440 | 0.8420 | 0.9210 | 0.9210 | 634,600 |
Jan 11, 2023 | 0.8800 | 0.9200 | 0.8410 | 0.8600 | 0.8600 | 683,300 |
Jan 10, 2023 | 0.7880 | 0.8680 | 0.7600 | 0.8680 | 0.8680 | 715,200 |
Jan 09, 2023 | 0.7670 | 0.8180 | 0.7200 | 0.7850 | 0.7850 | 717,400 |
Jan 06, 2023 | 0.6970 | 0.7800 | 0.6520 | 0.7600 | 0.7600 | 565,400 |
Jan 05, 2023 | 0.6850 | 0.7300 | 0.6300 | 0.6980 | 0.6980 | 1,044,500 |
Jan 04, 2023 | 0.6680 | 0.6680 | 0.6200 | 0.6260 | 0.6260 | 376,400 |
Jan 03, 2023 | 0.6760 | 0.7300 | 0.6380 | 0.6460 | 0.6460 | 466,700 |
Dec 30, 2022 | 0.6100 | 0.6800 | 0.6100 | 0.6720 | 0.6720 | 526,900 |
Dec 29, 2022 | 0.6250 | 0.6680 | 0.5980 | 0.6620 | 0.6620 | 657,100 |
Dec 28, 2022 | 0.5930 | 0.6480 | 0.5930 | 0.6180 | 0.6180 | 452,200 |
Dec 27, 2022 | 0.6360 | 0.6500 | 0.5700 | 0.6280 | 0.6280 | 1,091,100 |
Dec 23, 2022 | 0.6800 | 0.6900 | 0.6100 | 0.6500 | 0.6500 | 727,400 |
Dec 22, 2022 | 0.6460 | 0.7100 | 0.6250 | 0.6940 | 0.6940 | 494,100 |
Dec 21, 2022 | 0.6390 | 0.7090 | 0.6200 | 0.6890 | 0.6890 | 392,600 |
Dec 20, 2022 | 0.5630 | 0.6500 | 0.5630 | 0.6440 | 0.6440 | 636,500 |
Dec 19, 2022 | 0.6440 | 0.6520 | 0.5710 | 0.6190 | 0.6190 | 808,100 |
Dec 16, 2022 | 0.6790 | 0.6880 | 0.6430 | 0.6520 | 0.6520 | 833,000 |
Dec 15, 2022 | 0.6770 | 0.7100 | 0.6410 | 0.7000 | 0.7000 | 748,200 |
Dec 14, 2022 | 0.7190 | 0.7300 | 0.6440 | 0.7010 | 0.7010 | 617,700 |
Dec 13, 2022 | 0.6300 | 0.6780 | 0.6050 | 0.6700 | 0.6700 | 862,900 |
Dec 12, 2022 | 0.5360 | 0.6200 | 0.5220 | 0.6130 | 0.6130 | 1,155,800 |
Dec 09, 2022 | 0.5760 | 0.6300 | 0.5310 | 0.5480 | 0.5480 | 975,600 |
Dec 08, 2022 | 0.5500 | 0.5930 | 0.5200 | 0.5630 | 0.5630 | 667,600 |
Dec 07, 2022 | 0.5610 | 0.5960 | 0.5230 | 0.5400 | 0.5400 | 1,066,700 |
Dec 06, 2022 | 0.6330 | 0.6330 | 0.5600 | 0.5730 | 0.5730 | 1,077,500 |
Dec 05, 2022 | 0.7200 | 0.7290 | 0.6130 | 0.6170 | 0.6170 | 1,191,000 |
Dec 02, 2022 | 0.6670 | 0.7400 | 0.6490 | 0.7300 | 0.7300 | 828,200 |
Dec 01, 2022 | 0.6300 | 0.7700 | 0.6100 | 0.7110 | 0.7110 | 1,901,600 |
Nov 30, 2022 | 0.6800 | 0.6940 | 0.5950 | 0.6000 | 0.6000 | 3,587,400 |
Nov 29, 2022 | 0.6950 | 0.7400 | 0.6470 | 0.6500 | 0.6500 | 1,177,400 |
Nov 28, 2022 | 0.7000 | 0.7100 | 0.6440 | 0.6860 | 0.6860 | 360,700 |
Nov 25, 2022 | 0.6770 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 150,500 |
Nov 23, 2022 | 0.6700 | 0.6890 | 0.6380 | 0.6740 | 0.6740 | 626,100 |
Nov 22, 2022 | 0.6870 | 0.6970 | 0.6500 | 0.6580 | 0.6580 | 651,800 |
Nov 21, 2022 | 0.7000 | 0.7130 | 0.6510 | 0.6870 | 0.6870 | 458,500 |
Nov 18, 2022 | 0.7990 | 0.7990 | 0.6890 | 0.6960 | 0.6960 | 568,300 |
Nov 17, 2022 | 0.7320 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 607,300 |
Nov 16, 2022 | 0.7600 | 0.7700 | 0.7030 | 0.7320 | 0.7320 | 810,900 |
Nov 15, 2022 | 0.8300 | 0.9080 | 0.7670 | 0.7680 | 0.7680 | 784,100 |
Nov 14, 2022 | 0.8990 | 0.9000 | 0.7930 | 0.8160 | 0.8160 | 1,106,700 |
Nov 11, 2022 | 0.7700 | 0.9200 | 0.7280 | 0.8870 | 0.8870 | 1,971,000 |
Nov 10, 2022 | 0.6430 | 0.7890 | 0.6270 | 0.7850 | 0.7850 | 2,751,000 |
Nov 09, 2022 | 0.6510 | 0.6770 | 0.5850 | 0.6070 | 0.6070 | 770,500 |
Nov 08, 2022 | 0.6690 | 0.6990 | 0.6300 | 0.6770 | 0.6770 | 793,600 |
Nov 07, 2022 | 0.6710 | 0.6720 | 0.6220 | 0.6600 | 0.6600 | 675,600 |
Nov 04, 2022 | 0.6530 | 0.6870 | 0.6240 | 0.6790 | 0.6790 | 1,149,400 |
Nov 03, 2022 | 0.6810 | 0.6810 | 0.6100 | 0.6360 | 0.6360 | 1,040,100 |
Nov 02, 2022 | 0.7000 | 0.7000 | 0.6200 | 0.6200 | 0.6200 | 944,900 |
Nov 01, 2022 | 0.7420 | 0.7420 | 0.6810 | 0.6890 | 0.6890 | 1,274,400 |
Oct 31, 2022 | 0.6200 | 0.6900 | 0.6200 | 0.6740 | 0.6740 | 1,282,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |