Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
01 Jun 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
31 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
30 May 2023 | 2.8600 | 2.9000 | 2.8300 | 2.8300 | 2.8300 | 3,700 |
26 May 2023 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
25 May 2023 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 200 |
24 May 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
23 May 2023 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 1,900 |
22 May 2023 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 200 |
19 May 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
18 May 2023 | 2.7700 | 2.7700 | 2.7400 | 2.7600 | 2.7600 | 3,000 |
17 May 2023 | 2.7370 | 2.7690 | 2.7370 | 2.7690 | 2.7690 | 500 |
16 May 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
15 May 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
12 May 2023 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | 2.6600 | 4,000 |
11 May 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 100 |
10 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 300 |
09 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
08 May 2023 | 2.7880 | 2.8240 | 2.7700 | 2.7700 | 2.7700 | 2,100 |
05 May 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 5,000 |
04 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
03 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
02 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 5,000 |
01 May 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
28 Apr 2023 | 2.7000 | 2.8000 | 2.6900 | 2.6900 | 2.6900 | 9,400 |
27 Apr 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 300 |
26 Apr 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 100 |
25 Apr 2023 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
24 Apr 2023 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
21 Apr 2023 | 2.4100 | 2.4600 | 2.4100 | 2.4450 | 2.4450 | 5,200 |
20 Apr 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
19 Apr 2023 | 2.4900 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 4,300 |
18 Apr 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
17 Apr 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 300 |
14 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
13 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
12 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
11 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
10 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
06 Apr 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 300 |
05 Apr 2023 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
04 Apr 2023 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 300 |
03 Apr 2023 | 2.4400 | 2.4460 | 2.4400 | 2.4460 | 2.4460 | 2,800 |
31 Mar 2023 | 2.5150 | 2.5150 | 2.4100 | 2.4100 | 2.4100 | 30,700 |
30 Mar 2023 | 2.3970 | 2.4880 | 2.3900 | 2.3900 | 2.3900 | 29,300 |
29 Mar 2023 | 2.2500 | 2.3150 | 2.2400 | 2.2600 | 2.2600 | 65,400 |
28 Mar 2023 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
27 Mar 2023 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 400 |
24 Mar 2023 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 100 |
23 Mar 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
22 Mar 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
21 Mar 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
20 Mar 2023 | 2.6980 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 4,900 |
17 Mar 2023 | 2.7950 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 2,400 |
16 Mar 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
15 Mar 2023 | 2.8500 | 2.9100 | 2.8440 | 2.9100 | 2.9100 | 24,500 |
14 Mar 2023 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 400 |
13 Mar 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 500 |
10 Mar 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 100 |
09 Mar 2023 | 3.1100 | 3.1950 | 3.1100 | 3.1200 | 3.1200 | 1,700 |
08 Mar 2023 | 3.2520 | 3.2520 | 3.1800 | 3.1800 | 3.1800 | 1,300 |
07 Mar 2023 | 3.2150 | 3.2150 | 3.1750 | 3.1750 | 3.1750 | 2,500 |
06 Mar 2023 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 500 |
03 Mar 2023 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
02 Mar 2023 | 2.9900 | 3.0150 | 2.9520 | 3.0150 | 3.0150 | 1,600 |
01 Mar 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
28 Feb 2023 | 2.8500 | 2.8800 | 2.8200 | 2.8500 | 2.8500 | 8,100 |
27 Feb 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1,200 |
24 Feb 2023 | 2.6400 | 2.6700 | 2.6300 | 2.6700 | 2.6700 | 1,200 |
23 Feb 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
22 Feb 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
21 Feb 2023 | 2.7900 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 400 |
17 Feb 2023 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 16,500 |
16 Feb 2023 | 2.6800 | 2.8600 | 2.6600 | 2.8600 | 2.8600 | 16,700 |
15 Feb 2023 | 2.5200 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 88,100 |
14 Feb 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
13 Feb 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1,600 |
10 Feb 2023 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 1,300 |
09 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
08 Feb 2023 | 2.7190 | 2.7190 | 2.6000 | 2.6000 | 2.6000 | 700 |
07 Feb 2023 | 2.5640 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 4,600 |
06 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
03 Feb 2023 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 800 |
02 Feb 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 600 |
01 Feb 2023 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
31 Jan 2023 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
30 Jan 2023 | 2.5700 | 2.5910 | 2.5700 | 2.5910 | 2.5910 | 700 |
27 Jan 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 600 |
26 Jan 2023 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 1,400 |
25 Jan 2023 | 2.5530 | 2.5530 | 2.4900 | 2.4900 | 2.4900 | 3,900 |
24 Jan 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 300 |
23 Jan 2023 | 2.5500 | 2.6900 | 2.5500 | 2.6200 | 2.6200 | 800 |
20 Jan 2023 | 2.5050 | 2.5400 | 2.5050 | 2.5400 | 2.5400 | 2,200 |
19 Jan 2023 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 500 |
18 Jan 2023 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 2,600 |
17 Jan 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
13 Jan 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
12 Jan 2023 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 1,700 |
11 Jan 2023 | 2.5850 | 2.6400 | 2.5850 | 2.6400 | 2.6400 | 500 |
10 Jan 2023 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |