Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 2.7500 | 2.9400 | 2.7500 | 2.9400 | 2.9400 | 400 |
29 Mar 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
28 Mar 2023 | 2.5800 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 600 |
27 Mar 2023 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | 2.5700 | 300 |
24 Mar 2023 | 2.4000 | 2.7300 | 2.4000 | 2.7300 | 2.7300 | 400 |
23 Mar 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 100 |
22 Mar 2023 | 2.5500 | 2.7900 | 2.5500 | 2.6800 | 2.6800 | 2,200 |
21 Mar 2023 | 2.8000 | 2.8000 | 2.6800 | 2.6800 | 2.6800 | 1,100 |
20 Mar 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
17 Mar 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 500 |
16 Mar 2023 | 3.0600 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 600 |
15 Mar 2023 | 3.0600 | 3.0600 | 2.8000 | 2.8200 | 2.8200 | 1,500 |
14 Mar 2023 | 3.0000 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 1,200 |
13 Mar 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
10 Mar 2023 | 3.1800 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 200 |
09 Mar 2023 | 3.0600 | 3.2000 | 3.0600 | 3.1500 | 3.1500 | 19,500 |
08 Mar 2023 | 2.9500 | 3.0400 | 2.8000 | 3.0000 | 3.0000 | 31,000 |
07 Mar 2023 | 2.8700 | 2.9300 | 2.8300 | 2.9300 | 2.9300 | 1,600 |
06 Mar 2023 | 2.6800 | 2.9500 | 2.6500 | 2.9500 | 2.9500 | 200 |
03 Mar 2023 | 2.9200 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 600 |
02 Mar 2023 | 2.8400 | 3.0000 | 2.8400 | 3.0000 | 3.0000 | 1,600 |
01 Mar 2023 | 2.7300 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 3,100 |
28 Feb 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 400 |
27 Feb 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 100 |
24 Feb 2023 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 600 |
23 Feb 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
22 Feb 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
21 Feb 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 400 |
17 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 100 |
16 Feb 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
15 Feb 2023 | 2.8300 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 200 |
14 Feb 2023 | 2.8900 | 2.9700 | 2.8000 | 2.8900 | 2.8900 | 4,200 |
13 Feb 2023 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | 2.9300 | 1,000 |
10 Feb 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
09 Feb 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 600 |
08 Feb 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
07 Feb 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 100 |
06 Feb 2023 | 2.7300 | 2.7300 | 2.6900 | 2.7300 | 2.7300 | 900 |
03 Feb 2023 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 800 |
02 Feb 2023 | 3.0100 | 3.0100 | 2.9800 | 2.9800 | 2.9800 | 17,200 |
01 Feb 2023 | 2.9200 | 2.9200 | 2.8500 | 2.8900 | 2.8900 | 400 |
31 Jan 2023 | 2.9400 | 3.0500 | 2.9300 | 3.0500 | 3.0500 | 1,500 |
30 Jan 2023 | 2.9400 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 400 |
27 Jan 2023 | 2.9100 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 2,800 |
26 Jan 2023 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 2.9600 | 600 |
25 Jan 2023 | 2.9200 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 13,500 |
24 Jan 2023 | 2.8100 | 2.9200 | 2.6500 | 2.6500 | 2.6500 | 11,400 |
23 Jan 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 700 |
20 Jan 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 100 |
19 Jan 2023 | 2.7000 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 10,900 |
18 Jan 2023 | 2.9200 | 2.9200 | 2.7800 | 2.8300 | 2.8300 | 1,800 |
17 Jan 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 300 |
13 Jan 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 300 |
12 Jan 2023 | 2.7000 | 2.8600 | 2.6900 | 2.7500 | 2.7500 | 22,800 |
11 Jan 2023 | 2.7300 | 2.8600 | 2.6300 | 2.6300 | 2.6300 | 10,600 |
10 Jan 2023 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 8,100 |
09 Jan 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 100 |
06 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
05 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 900 |
04 Jan 2023 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 42,100 |
03 Jan 2023 | 2.3500 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 10,100 |
30 Dec 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 100 |
29 Dec 2022 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | 2.4000 | 100 |
28 Dec 2022 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 600 |
27 Dec 2022 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4700 | 2,300 |
23 Dec 2022 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | 400 |
22 Dec 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
21 Dec 2022 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 600 |
20 Dec 2022 | 2.5300 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 1,000 |
19 Dec 2022 | 2.3000 | 2.4200 | 2.2600 | 2.3900 | 2.3900 | 13,800 |
16 Dec 2022 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 13,500 |
15 Dec 2022 | 2.3500 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 14,900 |
14 Dec 2022 | 2.2400 | 2.3900 | 2.2100 | 2.3600 | 2.3600 | 29,200 |
13 Dec 2022 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 600 |
12 Dec 2022 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.3700 | 3,600 |
09 Dec 2022 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 100 |
08 Dec 2022 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
07 Dec 2022 | 2.6000 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 900 |
06 Dec 2022 | 2.6200 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 1,400 |
05 Dec 2022 | 2.6200 | 2.6200 | 2.5100 | 2.5100 | 2.5100 | 7,200 |
02 Dec 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 100 |
01 Dec 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 300 |
30 Nov 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 100 |
29 Nov 2022 | 2.7100 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 800 |
28 Nov 2022 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 100 |
25 Nov 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
23 Nov 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
22 Nov 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 500 |
21 Nov 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 100 |
18 Nov 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
17 Nov 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
16 Nov 2022 | 2.7100 | 2.8800 | 2.7100 | 2.7600 | 2.7600 | 10,300 |
15 Nov 2022 | 2.7800 | 2.8700 | 2.7700 | 2.7700 | 2.7700 | 400 |
14 Nov 2022 | 2.7600 | 2.8500 | 2.7600 | 2.8200 | 2.8200 | 400 |
11 Nov 2022 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 300 |
10 Nov 2022 | 3.0100 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 600 |
09 Nov 2022 | 3.3400 | 3.3400 | 3.2700 | 3.2800 | 3.2800 | 29,300 |
08 Nov 2022 | 3.3800 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 400 |
07 Nov 2022 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 900 |
04 Nov 2022 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |