Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 1.8550 | 1.8550 | 1.7850 | 1.8150 | 1.8150 | 9,303 |
Mar 23, 2023 | 1.8650 | 1.8650 | 1.8250 | 1.8250 | 1.8250 | 6,317 |
Mar 22, 2023 | 1.8700 | 1.8700 | 1.8250 | 1.8250 | 1.8250 | 4,068 |
Mar 21, 2023 | 1.8600 | 1.8600 | 1.8150 | 1.8450 | 1.8450 | 20,007 |
Mar 20, 2023 | 1.8950 | 1.8950 | 1.8400 | 1.8600 | 1.8600 | 13,933 |
Mar 17, 2023 | 1.9300 | 1.9300 | 1.8600 | 1.8950 | 1.8950 | 6,977 |
Mar 16, 2023 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 24,937 |
Mar 15, 2023 | 1.9000 | 1.9000 | 1.7950 | 1.8000 | 1.8000 | 14,935 |
Mar 14, 2023 | 1.8700 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 2,465 |
Mar 13, 2023 | 1.9000 | 1.9150 | 1.8700 | 1.8800 | 1.8800 | 17,461 |
Mar 10, 2023 | 1.9100 | 1.9100 | 1.8800 | 1.8850 | 1.8850 | 28,725 |
Mar 09, 2023 | 1.8850 | 1.9250 | 1.8850 | 1.9100 | 1.9100 | 11,321 |
Mar 08, 2023 | 1.9250 | 1.9250 | 1.8800 | 1.8850 | 1.8850 | 16,693 |
Mar 07, 2023 | 1.9900 | 1.9900 | 1.9250 | 1.9300 | 1.9300 | 17,140 |
Mar 06, 2023 | 1.9950 | 1.9950 | 1.9450 | 1.9950 | 1.9950 | 43,631 |
Mar 03, 2023 | 1.9950 | 1.9950 | 1.9700 | 1.9950 | 1.9950 | 6,661 |
Mar 02, 2023 | 1.9800 | 1.9950 | 1.9800 | 1.9950 | 1.9950 | 6,657 |
Mar 01, 2023 | 1.9750 | 1.9850 | 1.9600 | 1.9700 | 1.9700 | 19,788 |
Feb 28, 2023 | 1.9500 | 1.9850 | 1.9250 | 1.9800 | 1.9800 | 12,138 |
Feb 27, 2023 | 1.9600 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 46,322 |
Feb 24, 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 14,398 |
Feb 23, 2023 | 1.9700 | 2.0200 | 1.8700 | 2.0000 | 2.0000 | 73,774 |
Feb 22, 2023 | 2.0700 | 2.1500 | 1.9000 | 2.1100 | 2.1100 | 86,427 |
Feb 21, 2023 | 2.1000 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 16,118 |
Feb 20, 2023 | 2.1400 | 2.1500 | 2.0900 | 2.1300 | 2.1300 | 7,846 |
Feb 17, 2023 | 2.1500 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 13,128 |
Feb 16, 2023 | 2.0600 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 53,503 |
Feb 15, 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 11,099 |
Feb 14, 2023 | 2.1000 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 5,927 |
Feb 13, 2023 | 2.0800 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 7,738 |
Feb 10, 2023 | 1.9900 | 2.1300 | 1.9650 | 2.0800 | 2.0800 | 38,809 |
Feb 09, 2023 | 2.0000 | 2.0400 | 1.9650 | 1.9900 | 1.9900 | 18,858 |
Feb 08, 2023 | 2.0200 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 2,993 |
Feb 07, 2023 | 2.0100 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 31,970 |
Feb 06, 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 21,995 |
Feb 03, 2023 | 2.0400 | 2.1100 | 2.0200 | 2.1100 | 2.1100 | 6,329 |
Feb 02, 2023 | 2.0600 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 41,571 |
Feb 01, 2023 | 2.1000 | 2.1100 | 2.0300 | 2.0700 | 2.0700 | 9,581 |
Jan 31, 2023 | 2.1000 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 3,467 |
Jan 30, 2023 | 2.0900 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 6,334 |
Jan 27, 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 5,239 |
Jan 26, 2023 | 2.1400 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 7,229 |
Jan 25, 2023 | 2.1400 | 2.1400 | 2.0900 | 2.1400 | 2.1400 | 2,747 |
Jan 24, 2023 | 2.1000 | 2.1400 | 2.0900 | 2.1400 | 2.1400 | 4,910 |
Jan 23, 2023 | 2.1400 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 18,599 |
Jan 20, 2023 | 2.1000 | 2.2000 | 2.0400 | 2.1000 | 2.1000 | 36,068 |
Jan 19, 2023 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 1,174 |
Jan 18, 2023 | 2.1500 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 4,917 |
Jan 17, 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 10,150 |
Jan 16, 2023 | 2.1900 | 2.2000 | 2.1400 | 2.1700 | 2.1700 | 7,709 |
Jan 13, 2023 | 2.2000 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 9,070 |
Jan 12, 2023 | 2.2400 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 6,153 |
Jan 11, 2023 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 1,291 |
Jan 10, 2023 | 2.2300 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 3,143 |
Jan 09, 2023 | 2.2100 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 10,569 |
Jan 05, 2023 | 2.2200 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 3,818 |
Jan 04, 2023 | 2.2900 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 26,171 |
Jan 03, 2023 | 2.3000 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 33,090 |
Jan 02, 2023 | 2.4000 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 14,186 |
Dec 30, 2022 | 2.2300 | 2.3500 | 2.2300 | 2.3000 | 2.3000 | 24,656 |
Dec 29, 2022 | 2.2800 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 31,454 |
Dec 28, 2022 | 2.3200 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 17,168 |
Dec 27, 2022 | 2.3500 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 18,965 |
Dec 23, 2022 | 2.3900 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 40,344 |
Dec 22, 2022 | 2.1400 | 2.4200 | 2.0500 | 2.3300 | 2.3300 | 64,110 |
Dec 21, 2022 | 2.1500 | 2.1500 | 2.0200 | 2.1300 | 2.1300 | 45,251 |
Dec 20, 2022 | 2.0600 | 2.0900 | 1.9950 | 2.0900 | 2.0900 | 11,926 |
Dec 19, 2022 | 1.9900 | 2.0200 | 1.9350 | 2.0000 | 2.0000 | 90,790 |
Dec 16, 2022 | 1.9400 | 2.0400 | 1.8650 | 1.9900 | 1.9900 | 191,179 |
Dec 15, 2022 | 1.8400 | 1.9300 | 1.8050 | 1.8700 | 1.8700 | 150,844 |
Dec 14, 2022 | 1.8650 | 1.8950 | 1.8400 | 1.8400 | 1.8400 | 16,028 |
Dec 13, 2022 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 8,698 |
Dec 12, 2022 | 1.8650 | 1.8650 | 1.8000 | 1.8100 | 1.8100 | 10,472 |
Dec 09, 2022 | 1.8400 | 1.8800 | 1.8150 | 1.8700 | 1.8700 | 25,394 |
Dec 08, 2022 | 1.7650 | 1.8500 | 1.7400 | 1.8450 | 1.8450 | 36,246 |
Dec 07, 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 13,597 |
Dec 05, 2022 | 1.8000 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 6,059 |
Dec 02, 2022 | 1.8350 | 1.8350 | 1.7900 | 1.8250 | 1.8250 | 834 |
Dec 01, 2022 | 1.8200 | 1.8250 | 1.7550 | 1.7900 | 1.7900 | 17,431 |
Nov 30, 2022 | 1.7600 | 1.8500 | 1.7600 | 1.8200 | 1.8200 | 5,176 |
Nov 29, 2022 | 1.7800 | 1.8450 | 1.7600 | 1.8450 | 1.8450 | 11,641 |
Nov 28, 2022 | 1.7950 | 1.7950 | 1.7600 | 1.7950 | 1.7950 | 7,778 |
Nov 25, 2022 | 1.8500 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 43,180 |
Nov 24, 2022 | 1.8000 | 1.8150 | 1.7300 | 1.8000 | 1.8000 | 62,822 |
Nov 23, 2022 | 1.8000 | 1.8000 | 1.7550 | 1.7700 | 1.7700 | 7,494 |
Nov 22, 2022 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 4,047 |
Nov 21, 2022 | 1.7950 | 1.7950 | 1.7200 | 1.7200 | 1.7200 | 7,331 |
Nov 18, 2022 | 1.8050 | 1.8350 | 1.7950 | 1.7950 | 1.7950 | 9,218 |
Nov 17, 2022 | 1.8900 | 1.8900 | 1.7950 | 1.8450 | 1.8450 | 17,603 |
Nov 16, 2022 | 1.9050 | 1.9050 | 1.8000 | 1.8150 | 1.8150 | 1,290 |
Nov 15, 2022 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 3,057 |
Nov 14, 2022 | 1.8350 | 1.8350 | 1.7900 | 1.7950 | 1.7950 | 9,296 |
Nov 11, 2022 | 1.9100 | 1.9100 | 1.8000 | 1.8350 | 1.8350 | 16,763 |
Nov 10, 2022 | 1.8000 | 1.9100 | 1.7700 | 1.9100 | 1.9100 | 7,312 |
Nov 09, 2022 | 1.7700 | 1.8200 | 1.7450 | 1.7950 | 1.7950 | 9,109 |
Nov 08, 2022 | 1.8650 | 1.8650 | 1.7300 | 1.7850 | 1.7850 | 10,267 |
Nov 07, 2022 | 1.8000 | 1.8400 | 1.7150 | 1.8200 | 1.8200 | 33,987 |
Nov 04, 2022 | 1.7650 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 8,290 |
Nov 03, 2022 | 1.7950 | 1.8600 | 1.7550 | 1.7550 | 1.7550 | 1,762 |
Nov 02, 2022 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 6,602 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |