Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
02 Feb 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
01 Feb 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 600 |
31 Jan 2023 | 2.4700 | 2.4700 | 2.4200 | 2.4200 | 2.4200 | 2,000 |
30 Jan 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 600 |
27 Jan 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 200 |
26 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 700 |
25 Jan 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
24 Jan 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
23 Jan 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
20 Jan 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 700 |
19 Jan 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
18 Jan 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 1,000 |
17 Jan 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
13 Jan 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
12 Jan 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
11 Jan 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 100 |
10 Jan 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
09 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
06 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 300 |
05 Jan 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
04 Jan 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 56,600 |
03 Jan 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
30 Dec 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 800 |
29 Dec 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
28 Dec 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
27 Dec 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
23 Dec 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
22 Dec 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 800 |
21 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
20 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
19 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,400 |
16 Dec 2022 | 2.0800 | 2.1400 | 2.0100 | 2.0100 | 2.0100 | 3,100 |
15 Dec 2022 | 2.1000 | 2.2100 | 2.1000 | 2.2100 | 2.2100 | 3,600 |
14 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,100 |
13 Dec 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
12 Dec 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 300 |
09 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 500 |
08 Dec 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 500 |
07 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 300 |
06 Dec 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
05 Dec 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
02 Dec 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 1,200 |
01 Dec 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
30 Nov 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
29 Nov 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
28 Nov 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 100 |
25 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
23 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
22 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
21 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
18 Nov 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
17 Nov 2022 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 700 |
16 Nov 2022 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | 2.3600 | 1,300 |
15 Nov 2022 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 300 |
14 Nov 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1,200 |
11 Nov 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
10 Nov 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
09 Nov 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
08 Nov 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
07 Nov 2022 | 2.1200 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 800 |
04 Nov 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
03 Nov 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 700 |
02 Nov 2022 | 1.8800 | 1.9700 | 1.8800 | 1.9700 | 1.9700 | 1,600 |
01 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 69,400 |
31 Oct 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
28 Oct 2022 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 2,100 |
27 Oct 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
26 Oct 2022 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 4,200 |
25 Oct 2022 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 6,000 |
24 Oct 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
21 Oct 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
20 Oct 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,500 |
19 Oct 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
18 Oct 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
17 Oct 2022 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 6,600 |
14 Oct 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 7,300 |
13 Oct 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
12 Oct 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 2,600 |
11 Oct 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
10 Oct 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 2,100 |
07 Oct 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
06 Oct 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
05 Oct 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 500 |
04 Oct 2022 | 1.8500 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 6,500 |
03 Oct 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
30 Sept 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
29 Sept 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
28 Sept 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
27 Sept 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
26 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
23 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
22 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
21 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
20 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
19 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
16 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 100 |
15 Sept 2022 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | 2,400 |
14 Sept 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
13 Sept 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |