Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 2.2000 | 2.3300 | 2.2000 | 2.2803 | 2.2803 | 32,373 |
Feb 02, 2023 | 2.0900 | 2.2400 | 2.0900 | 2.1900 | 2.1900 | 32,300 |
Feb 01, 2023 | 2.0700 | 2.1400 | 2.0300 | 2.1100 | 2.1100 | 16,300 |
Jan 31, 2023 | 2.0600 | 2.1500 | 2.0200 | 2.0200 | 2.0200 | 9,500 |
Jan 30, 2023 | 2.1200 | 2.1300 | 1.9900 | 2.1000 | 2.1000 | 18,700 |
Jan 27, 2023 | 2.1600 | 2.1600 | 2.0600 | 2.1200 | 2.1200 | 8,000 |
Jan 26, 2023 | 2.1400 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 15,600 |
Jan 25, 2023 | 2.1800 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 9,300 |
Jan 24, 2023 | 2.0900 | 2.1800 | 2.0500 | 2.1700 | 2.1700 | 6,900 |
Jan 23, 2023 | 1.9800 | 2.1300 | 1.9800 | 2.1300 | 2.1300 | 27,500 |
Jan 20, 2023 | 2.0500 | 2.0600 | 1.9900 | 1.9900 | 1.9900 | 6,800 |
Jan 19, 2023 | 1.9800 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 14,300 |
Jan 18, 2023 | 2.0700 | 2.0800 | 1.9300 | 1.9800 | 1.9800 | 17,600 |
Jan 17, 2023 | 2.2600 | 2.2600 | 2.0600 | 2.0900 | 2.0900 | 21,900 |
Jan 13, 2023 | 1.9600 | 2.2200 | 1.9600 | 2.1600 | 2.1600 | 164,000 |
Jan 12, 2023 | 1.9100 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 8,300 |
Jan 11, 2023 | 1.8800 | 1.9400 | 1.8200 | 1.9400 | 1.9400 | 16,000 |
Jan 10, 2023 | 1.8400 | 1.9400 | 1.8400 | 1.9100 | 1.9100 | 6,900 |
Jan 09, 2023 | 1.9000 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 14,000 |
Jan 06, 2023 | 1.8400 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 14,300 |
Jan 05, 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 9,100 |
Jan 04, 2023 | 1.8500 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 32,500 |
Jan 03, 2023 | 2.0900 | 2.0900 | 1.7500 | 1.8200 | 1.8200 | 84,200 |
Dec 30, 2022 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 38,100 |
Dec 29, 2022 | 1.5400 | 1.6100 | 1.4900 | 1.6100 | 1.6100 | 14,900 |
Dec 28, 2022 | 1.5900 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 6,900 |
Dec 27, 2022 | 1.5900 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 22,500 |
Dec 23, 2022 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 5,600 |
Dec 22, 2022 | 1.7300 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 14,200 |
Dec 21, 2022 | 1.9100 | 1.9200 | 1.6600 | 1.7500 | 1.7500 | 11,300 |
Dec 20, 2022 | 1.6000 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 16,300 |
Dec 19, 2022 | 1.8100 | 1.9800 | 1.6900 | 1.7700 | 1.7700 | 86,500 |
Dec 16, 2022 | 1.9200 | 1.9900 | 1.8000 | 1.8200 | 1.8200 | 25,600 |
Dec 15, 2022 | 1.9200 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 10,900 |
Dec 14, 2022 | 1.9500 | 2.2300 | 1.9000 | 1.9200 | 1.9200 | 49,100 |
Dec 13, 2022 | 2.0600 | 2.1100 | 1.8700 | 1.9600 | 1.9600 | 112,600 |
Dec 12, 2022 | 2.1300 | 2.2600 | 1.9500 | 2.0400 | 2.0400 | 99,000 |
Dec 09, 2022 | 2.2500 | 2.3100 | 1.9900 | 2.2200 | 2.2200 | 56,900 |
Dec 08, 2022 | 2.2900 | 2.3100 | 2.1000 | 2.1800 | 2.1800 | 34,900 |
Dec 07, 2022 | 2.3000 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 4,300 |
Dec 06, 2022 | 2.3000 | 2.3900 | 2.3000 | 2.3300 | 2.3300 | 6,600 |
Dec 05, 2022 | 2.3800 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 2,500 |
Dec 02, 2022 | 2.2700 | 2.5000 | 2.2500 | 2.4100 | 2.4100 | 14,900 |
Dec 01, 2022 | 2.6200 | 2.6900 | 2.1800 | 2.2400 | 2.2400 | 34,600 |
Nov 30, 2022 | 2.5600 | 2.6000 | 2.4900 | 2.6000 | 2.6000 | 11,400 |
Nov 29, 2022 | 2.5100 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 3,900 |
Nov 28, 2022 | 2.5200 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 5,000 |
Nov 25, 2022 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 1,000 |
Nov 23, 2022 | 2.5700 | 2.6000 | 2.4200 | 2.6000 | 2.6000 | 8,300 |
Nov 22, 2022 | 2.4000 | 2.6000 | 2.4000 | 2.5500 | 2.5500 | 10,500 |
Nov 21, 2022 | 2.4900 | 2.4900 | 2.3000 | 2.4900 | 2.4900 | 15,600 |
Nov 18, 2022 | 2.4400 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 1,200 |
Nov 17, 2022 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 5,300 |
Nov 16, 2022 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 3,500 |
Nov 15, 2022 | 2.5800 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 16,400 |
Nov 14, 2022 | 2.3800 | 2.5500 | 2.3800 | 2.5100 | 2.5100 | 18,000 |
Nov 11, 2022 | 2.4100 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 9,400 |
Nov 10, 2022 | 2.3100 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 11,000 |
Nov 09, 2022 | 2.3600 | 2.3600 | 2.2500 | 2.3000 | 2.3000 | 4,200 |
Nov 08, 2022 | 2.3400 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 4,900 |
Nov 07, 2022 | 2.4200 | 2.4500 | 2.3300 | 2.3300 | 2.3300 | 13,300 |
Nov 04, 2022 | 2.2800 | 2.4400 | 2.2600 | 2.4200 | 2.4200 | 36,300 |
Nov 03, 2022 | 2.4600 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 19,400 |
Nov 02, 2022 | 2.5800 | 2.5800 | 2.4100 | 2.4100 | 2.4100 | 10,600 |
Nov 01, 2022 | 2.5700 | 2.6500 | 2.5000 | 2.5600 | 2.5600 | 15,200 |
Oct 31, 2022 | 2.5500 | 2.6000 | 2.4800 | 2.5900 | 2.5900 | 9,900 |
Oct 28, 2022 | 2.6200 | 2.6900 | 2.5400 | 2.5400 | 2.5400 | 12,500 |
Oct 27, 2022 | 2.5500 | 2.7000 | 2.5300 | 2.5300 | 2.5300 | 10,400 |
Oct 26, 2022 | 2.5200 | 2.6900 | 2.5000 | 2.6700 | 2.6700 | 8,400 |
Oct 25, 2022 | 2.6000 | 2.6900 | 2.5000 | 2.6100 | 2.6100 | 9,000 |
Oct 24, 2022 | 2.6200 | 2.6200 | 2.4200 | 2.5900 | 2.5900 | 9,900 |
Oct 21, 2022 | 2.5300 | 2.6000 | 2.4700 | 2.5500 | 2.5500 | 7,400 |
Oct 20, 2022 | 2.4400 | 2.5600 | 2.4400 | 2.5400 | 2.5400 | 7,700 |
Oct 19, 2022 | 2.4700 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 2,500 |
Oct 18, 2022 | 2.4700 | 2.5500 | 2.4400 | 2.5400 | 2.5400 | 14,100 |
Oct 17, 2022 | 2.4000 | 2.4900 | 2.3700 | 2.4900 | 2.4900 | 9,100 |
Oct 14, 2022 | 2.4800 | 2.5200 | 2.3500 | 2.4300 | 2.4300 | 8,200 |
Oct 13, 2022 | 2.3700 | 2.5200 | 2.3500 | 2.4200 | 2.4200 | 14,500 |
Oct 12, 2022 | 2.3300 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 7,100 |
Oct 11, 2022 | 2.4900 | 2.5800 | 2.2700 | 2.3800 | 2.3800 | 29,700 |
Oct 10, 2022 | 2.5200 | 2.5200 | 2.4500 | 2.4900 | 2.4900 | 4,600 |
Oct 07, 2022 | 2.4200 | 2.6100 | 2.4100 | 2.6100 | 2.6100 | 9,400 |
Oct 06, 2022 | 2.6800 | 2.7500 | 2.5000 | 2.5000 | 2.5000 | 31,600 |
Oct 05, 2022 | 2.5200 | 2.6600 | 2.5200 | 2.6300 | 2.6300 | 11,600 |
Oct 04, 2022 | 2.4700 | 2.6200 | 2.4300 | 2.5400 | 2.5400 | 17,600 |
Oct 03, 2022 | 2.4100 | 2.4100 | 2.3400 | 2.3500 | 2.3500 | 5,000 |
Sep 30, 2022 | 2.3500 | 2.4200 | 2.3100 | 2.4200 | 2.4200 | 6,400 |
Sep 29, 2022 | 2.3000 | 2.4100 | 2.2900 | 2.3100 | 2.3100 | 10,700 |
Sep 28, 2022 | 2.3700 | 2.4900 | 2.3600 | 2.3600 | 2.3600 | 22,900 |
Sep 27, 2022 | 2.3900 | 2.3900 | 2.2500 | 2.3300 | 2.3300 | 25,800 |
Sep 26, 2022 | 2.4600 | 2.4600 | 2.2500 | 2.3100 | 2.3100 | 18,800 |
Sep 23, 2022 | 2.4700 | 2.4700 | 2.2700 | 2.2700 | 2.2700 | 36,200 |
Sep 22, 2022 | 2.5500 | 2.5700 | 2.3700 | 2.4600 | 2.4600 | 32,700 |
Sep 21, 2022 | 2.5200 | 2.6300 | 2.5200 | 2.5600 | 2.5600 | 11,100 |
Sep 20, 2022 | 2.5200 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 20,700 |
Sep 19, 2022 | 2.6100 | 2.6300 | 2.5200 | 2.5500 | 2.5500 | 12,900 |
Sep 16, 2022 | 2.7500 | 2.7500 | 2.5100 | 2.6100 | 2.6100 | 48,700 |
Sep 15, 2022 | 2.7600 | 2.8900 | 2.7600 | 2.8000 | 2.8000 | 22,400 |
Sep 14, 2022 | 2.8500 | 2.8900 | 2.7500 | 2.7600 | 2.7600 | 12,700 |
Sep 13, 2022 | 2.7900 | 2.8400 | 2.7000 | 2.8400 | 2.8400 | 22,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |