Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
09 Jan 2023 | 2.4600 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 25,800 |
06 Jan 2023 | 2.2400 | 2.3100 | 2.2300 | 2.3100 | 2.3100 | 8,000 |
05 Jan 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 300 |
04 Jan 2023 | 2.4050 | 2.4600 | 2.4000 | 2.4540 | 2.4540 | 3,100 |
03 Jan 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 13,900 |
30 Dec 2022 | 1.9650 | 1.9650 | 1.9000 | 1.9000 | 1.9000 | 2,100 |
29 Dec 2022 | 1.8350 | 1.9010 | 1.8350 | 1.8900 | 1.8900 | 2,000 |
28 Dec 2022 | 1.8200 | 1.8220 | 1.8200 | 1.8220 | 1.8220 | 600 |
27 Dec 2022 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 200 |
23 Dec 2022 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
22 Dec 2022 | 1.8700 | 1.8700 | 1.8650 | 1.8650 | 1.8650 | 700 |
21 Dec 2022 | 1.8950 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 5,800 |
20 Dec 2022 | 1.8450 | 1.8450 | 1.8100 | 1.8400 | 1.8400 | 2,700 |
19 Dec 2022 | 1.8550 | 1.8550 | 1.8300 | 1.8300 | 1.8300 | 600 |
16 Dec 2022 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 300 |
15 Dec 2022 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 2,400 |
14 Dec 2022 | 1.9930 | 1.9930 | 1.9460 | 1.9650 | 1.9650 | 2,000 |
13 Dec 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 9,600 |
12 Dec 2022 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 10,500 |
09 Dec 2022 | 2.0100 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | 800 |
08 Dec 2022 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 2,300 |
07 Dec 2022 | 1.9650 | 1.9700 | 1.9650 | 1.9700 | 1.9700 | 400 |
06 Dec 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
05 Dec 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,500 |
02 Dec 2022 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 500 |
01 Dec 2022 | 2.0900 | 2.1250 | 2.0900 | 2.1250 | 2.1250 | 1,500 |
30 Nov 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
29 Nov 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
28 Nov 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
25 Nov 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
23 Nov 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 300 |
22 Nov 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
21 Nov 2022 | 2.0940 | 2.1300 | 2.0940 | 2.1300 | 2.1300 | 4,100 |
18 Nov 2022 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 300 |
17 Nov 2022 | 2.2190 | 2.3100 | 2.2190 | 2.2200 | 2.2200 | 10,500 |
16 Nov 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 300 |
15 Nov 2022 | 2.3600 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 4,200 |
14 Nov 2022 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 500 |
11 Nov 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 100 |
10 Nov 2022 | 2.0800 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 1,200 |
09 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
08 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 40,000 |
07 Nov 2022 | 1.8950 | 1.9400 | 1.8950 | 1.9300 | 1.9300 | 800 |
04 Nov 2022 | 1.8390 | 1.8750 | 1.8390 | 1.8750 | 1.8750 | 2,800 |
03 Nov 2022 | 1.7700 | 1.7850 | 1.7600 | 1.7850 | 1.7850 | 2,900 |
02 Nov 2022 | 1.8350 | 1.8450 | 1.8000 | 1.8000 | 1.8000 | 3,100 |
01 Nov 2022 | 1.9000 | 1.9450 | 1.9000 | 1.9200 | 1.9200 | 76,000 |
31 Oct 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
28 Oct 2022 | 1.8750 | 1.9050 | 1.8750 | 1.9000 | 1.9000 | 4,200 |
27 Oct 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 100 |
26 Oct 2022 | 1.9000 | 2.0300 | 1.9000 | 2.0100 | 2.0100 | 5,000 |
25 Oct 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 300 |
24 Oct 2022 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 1,500 |
21 Oct 2022 | 1.9300 | 1.9750 | 1.9300 | 1.9750 | 1.9750 | 400 |
20 Oct 2022 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 300 |
19 Oct 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 400 |
18 Oct 2022 | 1.7050 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 700 |
17 Oct 2022 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 5,000 |
14 Oct 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 7,500 |
13 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,100 |
12 Oct 2022 | 1.5400 | 1.5840 | 1.5400 | 1.5840 | 1.5840 | 1,900 |
11 Oct 2022 | 1.5490 | 1.5600 | 1.5490 | 1.5600 | 1.5600 | 1,100 |
10 Oct 2022 | 1.5500 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 400 |
07 Oct 2022 | 1.6500 | 1.6500 | 1.6160 | 1.6160 | 1.6160 | 1,400 |
06 Oct 2022 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 300 |
05 Oct 2022 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
04 Oct 2022 | 1.7550 | 1.8050 | 1.7550 | 1.8050 | 1.8050 | 2,000 |
03 Oct 2022 | 1.6700 | 1.6700 | 1.6250 | 1.6350 | 1.6350 | 2,800 |
30 Sept 2022 | 1.5500 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 2,100 |
29 Sept 2022 | 1.4700 | 1.6900 | 1.4700 | 1.5900 | 1.5900 | 12,100 |
28 Sept 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 300 |
27 Sept 2022 | 1.4120 | 1.4400 | 1.4030 | 1.4400 | 1.4400 | 11,100 |
26 Sept 2022 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 1,100 |
23 Sept 2022 | 1.3650 | 1.4100 | 1.3450 | 1.3450 | 1.3450 | 2,600 |
22 Sept 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,100 |
21 Sept 2022 | 1.5400 | 1.5920 | 1.5200 | 1.5200 | 1.5200 | 2,600 |
20 Sept 2022 | 1.6500 | 1.6500 | 1.6050 | 1.6050 | 1.6050 | 12,400 |
19 Sept 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
16 Sept 2022 | 1.6200 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 4,000 |
15 Sept 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 2,500 |
14 Sept 2022 | 1.8050 | 1.8050 | 1.7700 | 1.7700 | 1.7700 | 8,200 |
13 Sept 2022 | 1.8300 | 1.8300 | 1.7750 | 1.7800 | 1.7800 | 1,400 |
12 Sept 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1,300 |
09 Sept 2022 | 1.7900 | 1.8250 | 1.7900 | 1.8250 | 1.8250 | 2,700 |
08 Sept 2022 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 1,400 |
07 Sept 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
06 Sept 2022 | 2.0700 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |