Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 1.8000 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 421,911 |
08 Jun 2023 | 1.7500 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 217,477 |
07 Jun 2023 | 1.7500 | 1.8000 | 1.7250 | 1.7500 | 1.7500 | 353,506 |
06 Jun 2023 | 1.7500 | 1.8000 | 1.7380 | 1.7500 | 1.7500 | 28,486 |
05 Jun 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 660 |
02 Jun 2023 | 1.7500 | 1.8350 | 1.7000 | 1.7500 | 1.7500 | 112,875 |
01 Jun 2023 | 1.7500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 410,346 |
31 May 2023 | 1.7750 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 170,207 |
30 May 2023 | 1.8500 | 1.9000 | 1.7500 | 1.7750 | 1.7750 | 264,142 |
26 May 2023 | 1.9000 | 1.8300 | 1.7500 | 1.8500 | 1.8500 | 527,938 |
25 May 2023 | 1.9500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 177,107 |
24 May 2023 | 1.9500 | 1.9250 | 1.8250 | 1.9500 | 1.9500 | 411,363 |
23 May 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 4,065 |
22 May 2023 | 2.0000 | 2.1000 | 1.8510 | 1.9500 | 1.9500 | 119,097 |
19 May 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 146,429 |
18 May 2023 | 2.0000 | 2.1000 | 1.8000 | 2.0000 | 2.0000 | 301,101 |
17 May 2023 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 62,654 |
16 May 2023 | 2.0000 | 1.9700 | 1.9000 | 2.0000 | 2.0000 | 25,288 |
15 May 2023 | 2.0000 | 2.1400 | 1.9000 | 2.0000 | 2.0000 | 223,188 |
12 May 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 7,040 |
11 May 2023 | 2.1250 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 293,253 |
10 May 2023 | 2.1250 | 2.0500 | 2.0500 | 2.1250 | 2.1250 | 33,898 |
09 May 2023 | 2.1250 | 2.2000 | 2.0500 | 2.1250 | 2.1250 | 8,789 |
05 May 2023 | 2.1000 | 2.1400 | 2.0100 | 2.1250 | 2.1250 | 257,531 |
04 May 2023 | 2.1250 | 2.2000 | 2.0100 | 2.1000 | 2.1000 | 338,708 |
03 May 2023 | 2.1250 | 2.1370 | 2.1350 | 2.1250 | 2.1250 | 55,251 |
02 May 2023 | 2.1250 | 2.2000 | 2.0500 | 2.1250 | 2.1250 | 183,515 |
28 Apr 2023 | 2.1000 | 2.2000 | 2.0020 | 2.1250 | 2.1250 | 2,343,990 |
27 Apr 2023 | 2.1250 | 2.1900 | 1.9700 | 2.0250 | 2.0250 | 447,300 |
26 Apr 2023 | 2.1250 | 2.1750 | 2.0000 | 2.1250 | 2.1250 | 429,372 |
25 Apr 2023 | 2.1250 | 2.0450 | 1.9600 | 2.1250 | 2.1250 | 579,309 |
24 Apr 2023 | 2.1250 | 2.2500 | 2.0000 | 2.1250 | 2.1250 | 968,471 |
21 Apr 2023 | 1.9500 | 2.1000 | 1.9750 | 2.0500 | 2.0500 | 1,874,917 |
20 Apr 2023 | 1.9250 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 229,716 |
19 Apr 2023 | 1.9000 | 1.9150 | 1.8500 | 1.9250 | 1.9250 | 715,475 |
18 Apr 2023 | 1.9000 | 1.8750 | 1.8000 | 1.9000 | 1.9000 | 704,337 |
17 Apr 2023 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 123,988 |
14 Apr 2023 | 1.9000 | 1.8750 | 1.7000 | 1.9000 | 1.9000 | 934,161 |
13 Apr 2023 | 1.9500 | 2.0500 | 1.8110 | 1.9000 | 1.9000 | 436,487 |
12 Apr 2023 | 1.9500 | 2.0500 | 1.8500 | 1.9500 | 1.9500 | 287,040 |
11 Apr 2023 | 1.9750 | 2.0500 | 1.8520 | 1.9500 | 1.9500 | 735,672 |
06 Apr 2023 | 1.9250 | 2.0500 | 1.9000 | 1.9750 | 1.9750 | 1,094,744 |
05 Apr 2023 | 1.9250 | 1.9750 | 1.8530 | 1.9250 | 1.9250 | 737,534 |
04 Apr 2023 | 1.9250 | 2.0000 | 1.8530 | 1.9250 | 1.9250 | 211,947 |
03 Apr 2023 | 1.8750 | 2.0000 | 1.8500 | 1.9250 | 1.9250 | 1,571,850 |
31 Mar 2023 | 1.8750 | 1.9000 | 1.8500 | 1.8750 | 1.8750 | 794,145 |
30 Mar 2023 | 1.9000 | 1.8900 | 1.8500 | 1.8750 | 1.8750 | 817,430 |
29 Mar 2023 | 1.9500 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 363,694 |
28 Mar 2023 | 1.9500 | 1.9750 | 1.9010 | 1.9500 | 1.9500 | 66,135 |
27 Mar 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 336,558 |
24 Mar 2023 | 2.0500 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 2,544,352 |
23 Mar 2023 | 2.1500 | 2.2000 | 1.9200 | 2.0500 | 2.0500 | 890,541 |
22 Mar 2023 | 2.2000 | 2.1000 | 2.0100 | 2.1500 | 2.1500 | 559,864 |
21 Mar 2023 | 2.2000 | 2.1650 | 2.0100 | 2.2000 | 2.2000 | 675,363 |
20 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 2,411,330 |
17 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 636,944 |
16 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 74,528 |
15 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 69,535 |
14 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 101,814 |
13 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 134,427 |
10 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 102,607 |
09 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 145,732 |
08 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 591,265 |
07 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,250,307 |
06 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 611,245 |
03 Mar 2023 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 370,788 |
02 Mar 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 146,912 |
01 Mar 2023 | 2.0500 | 2.2500 | 2.0300 | 2.2000 | 2.2000 | 2,827,977 |
28 Feb 2023 | 2.1500 | 2.2500 | 2.0000 | 2.0500 | 2.0500 | 2,153,621 |
27 Feb 2023 | 2.2750 | 2.3000 | 2.2500 | 2.2750 | 2.2750 | 151,693 |
24 Feb 2023 | 2.3750 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 432,141 |
23 Feb 2023 | 2.3750 | 2.5000 | 2.2530 | 2.3750 | 2.3750 | 287,663 |
22 Feb 2023 | 2.3750 | 2.5000 | 2.2500 | 2.3750 | 2.3750 | 484,117 |
21 Feb 2023 | 2.5000 | 2.7500 | 2.2500 | 2.3750 | 2.3750 | 598,324 |
20 Feb 2023 | 2.5000 | 3.0000 | 2.2500 | 2.5000 | 2.5000 | 408,415 |
17 Feb 2023 | 2.5000 | 2.6700 | 2.2500 | 2.5000 | 2.5000 | 343,758 |
16 Feb 2023 | 2.6250 | 2.6900 | 2.2500 | 2.5000 | 2.5000 | 81,386 |
15 Feb 2023 | 2.6250 | 3.0000 | 2.2500 | 2.6250 | 2.6250 | 403,522 |
14 Feb 2023 | 2.7500 | 3.0200 | 2.3600 | 2.6250 | 2.6250 | 153,450 |
13 Feb 2023 | 2.7500 | 3.1250 | 2.5000 | 2.7500 | 2.7500 | 1,024,595 |
10 Feb 2023 | 2.7500 | 2.7400 | 2.3000 | 2.7500 | 2.7500 | 394,252 |
09 Feb 2023 | 2.8750 | 3.2500 | 2.2500 | 2.7500 | 2.7500 | 701,250 |
08 Feb 2023 | 3.0000 | 3.2600 | 2.7500 | 3.2600 | 3.2600 | 19,911 |
07 Feb 2023 | 3.0000 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 1,154 |
06 Feb 2023 | 3.0000 | 3.1900 | 2.7550 | 3.0000 | 3.0000 | 115,742 |
03 Feb 2023 | 3.0000 | 3.2600 | 2.8000 | 3.2600 | 3.2600 | 80,379 |
02 Feb 2023 | 3.0000 | 3.2000 | 2.7500 | 3.0000 | 3.0000 | 304,795 |
01 Feb 2023 | 3.0000 | 3.2500 | 2.7500 | 3.2500 | 3.2500 | 220,932 |
31 Jan 2023 | 3.0000 | 3.1950 | 2.9200 | 3.0000 | 3.0000 | 75,580 |
30 Jan 2023 | 3.0000 | 3.2000 | 2.7500 | 3.0000 | 3.0000 | 239,126 |
27 Jan 2023 | 3.0000 | 3.2500 | 2.8500 | 3.0000 | 3.0000 | 319,362 |
26 Jan 2023 | 3.0000 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 359,739 |
25 Jan 2023 | 2.5000 | 3.2500 | 2.3750 | 3.0000 | 3.0000 | 1,381,521 |
24 Jan 2023 | 4.1250 | 4.3500 | 3.7500 | 4.0000 | 4.0000 | 117,276 |
23 Jan 2023 | 4.0000 | 4.0500 | 3.7500 | 4.0000 | 4.0000 | 5,204 |
20 Jan 2023 | 4.0000 | 4.0500 | 3.7550 | 4.0000 | 4.0000 | 45,682 |
19 Jan 2023 | 4.0000 | 3.7620 | 3.7620 | 4.0000 | 4.0000 | 49,005 |
18 Jan 2023 | 4.0000 | 4.1000 | 3.7530 | 4.0000 | 4.0000 | 84,849 |
17 Jan 2023 | 4.0000 | 4.2500 | 3.7500 | 4.0000 | 4.0000 | 48,642 |
16 Jan 2023 | 4.0000 | 4.2500 | 3.7500 | 4.0000 | 4.0000 | 210,725 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |