Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 525 |
26 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
25 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
24 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
23 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
20 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
19 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
18 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
17 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 1,905 |
13 Jan 2023 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
12 Jan 2023 | 2.8720 | 2.8720 | 2.8180 | 2.8180 | 2.8180 | 5,418 |
11 Jan 2023 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | - |
10 Jan 2023 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | - |
09 Jan 2023 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 313 |
06 Jan 2023 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 119 |
05 Jan 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
04 Jan 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
03 Jan 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
30 Dec 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
29 Dec 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
28 Dec 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 366 |
27 Dec 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
23 Dec 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
22 Dec 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 900 |
21 Dec 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
20 Dec 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
19 Dec 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2,542 |
16 Dec 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
15 Dec 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
14 Dec 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 4,023 |
13 Dec 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 285 |
12 Dec 2022 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | - |
09 Dec 2022 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | - |
08 Dec 2022 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | 2,271 |
07 Dec 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
06 Dec 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
05 Dec 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 137 |
02 Dec 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
01 Dec 2022 | 2.8100 | 2.8100 | 2.6300 | 2.6300 | 2.6300 | 34,300 |
30 Nov 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
29 Nov 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
28 Nov 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
25 Nov 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
23 Nov 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
22 Nov 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 219 |
21 Nov 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
18 Nov 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 813 |
17 Nov 2022 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 828 |
16 Nov 2022 | 2.6600 | 2.6600 | 2.3500 | 2.3500 | 2.3500 | 5,002 |
15 Nov 2022 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 605 |
14 Nov 2022 | 2.2060 | 3.1200 | 2.2060 | 3.1200 | 3.1200 | 1,010 |
11 Nov 2022 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
10 Nov 2022 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2,999 |
09 Nov 2022 | 2.3600 | 2.4300 | 2.3600 | 2.4300 | 2.4300 | 148,731 |
08 Nov 2022 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
07 Nov 2022 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 836 |
04 Nov 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
03 Nov 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
02 Nov 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
01 Nov 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
31 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
28 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
27 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
26 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
25 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
24 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
21 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
20 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
19 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
18 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
17 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
14 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
13 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
12 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
11 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
10 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
07 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
06 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
05 Oct 2022 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 827 |
04 Oct 2022 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
03 Oct 2022 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
30 Sept 2022 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 866 |
29 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
28 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
27 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
26 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
23 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
22 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
21 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
20 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
19 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
16 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
15 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
14 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
13 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
12 Sept 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
09 Sept 2022 | 2.7250 | 2.7250 | 2.5600 | 2.5600 | 2.5600 | 5,098 |
08 Sept 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 900 |
07 Sept 2022 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
06 Sept 2022 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | 2.6360 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |