Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 2.0555 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 247,879 |
01 Dec 2023 | 2.1000 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 426,773 |
30 Nov 2023 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 500 |
29 Nov 2023 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 158,326 |
28 Nov 2023 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 50,000 |
27 Nov 2023 | 2.1250 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 298,567 |
24 Nov 2023 | 2.2250 | 2.2490 | 2.0250 | 2.1250 | 2.1250 | 419,556 |
23 Nov 2023 | 2.2250 | 2.2490 | 2.2490 | 2.2250 | 2.2250 | 80,613 |
22 Nov 2023 | 2.1500 | 2.4000 | 2.2000 | 2.2250 | 2.2250 | 1,090,049 |
21 Nov 2023 | 2.0000 | 2.2400 | 2.1000 | 2.1500 | 2.1500 | 2,164,850 |
20 Nov 2023 | 1.9500 | 2.0960 | 1.9040 | 2.0000 | 2.0000 | 320,211 |
17 Nov 2023 | 1.9500 | 2.0000 | 1.9020 | 1.9500 | 1.9500 | 162,375 |
16 Nov 2023 | 1.9500 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 23,500 |
15 Nov 2023 | 1.9500 | 1.9900 | 1.8600 | 1.9500 | 1.9500 | 70,126 |
14 Nov 2023 | 1.9500 | 2.0450 | 1.9900 | 1.9500 | 1.9500 | 1,148,617 |
13 Nov 2023 | 1.9500 | 1.9400 | 1.9080 | 1.9500 | 1.9500 | 195,147 |
10 Nov 2023 | 1.9500 | 1.9080 | 1.9000 | 1.9500 | 1.9500 | 110,015 |
09 Nov 2023 | 1.9500 | 1.9080 | 1.9080 | 1.9500 | 1.9500 | 29,043 |
08 Nov 2023 | 1.9500 | 1.9080 | 1.9080 | 1.9500 | 1.9500 | 102,433 |
07 Nov 2023 | 2.0000 | 1.9080 | 1.9000 | 1.9500 | 1.9500 | 59,909 |
06 Nov 2023 | 2.0000 | 1.9100 | 1.9100 | 2.0000 | 2.0000 | 45,000 |
03 Nov 2023 | 2.0500 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 125,000 |
02 Nov 2023 | 2.0500 | 2.0710 | 2.0000 | 2.0500 | 2.0500 | 343,987 |
01 Nov 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 270,796 |
31 Oct 2023 | 2.0500 | 2.0980 | 2.0000 | 2.0500 | 2.0500 | 99,772 |
30 Oct 2023 | 2.0000 | 2.0800 | 1.9040 | 2.0500 | 2.0500 | 568,447 |
27 Oct 2023 | 1.9000 | 2.0400 | 1.8800 | 2.0000 | 2.0000 | 803,320 |
26 Oct 2023 | 1.9000 | 1.8900 | 1.8800 | 1.9000 | 1.9000 | 130,037 |
25 Oct 2023 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 25,000 |
24 Oct 2023 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 132,237 |
23 Oct 2023 | 1.9000 | 1.8300 | 1.8000 | 1.9000 | 1.9000 | 205,244 |
20 Oct 2023 | 1.9000 | 1.8900 | 1.8200 | 1.9000 | 1.9000 | 128,290 |
19 Oct 2023 | 1.9000 | 1.8320 | 1.8300 | 1.8500 | 1.8500 | 85,000 |
18 Oct 2023 | 1.9500 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 191,619 |
17 Oct 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 91,011 |
16 Oct 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
13 Oct 2023 | 1.9500 | 1.9900 | 1.9150 | 1.9500 | 1.9500 | 144,779 |
12 Oct 2023 | 1.9500 | 1.9150 | 1.9150 | 1.9500 | 1.9500 | 6,351 |
11 Oct 2023 | 1.9500 | 1.9980 | 1.9000 | 1.9500 | 1.9500 | 413,136 |
10 Oct 2023 | 1.9500 | 1.9980 | 1.9500 | 1.9500 | 1.9500 | 50,125 |
09 Oct 2023 | 1.9500 | 1.9010 | 1.9000 | 1.9500 | 1.9500 | 116,660 |
06 Oct 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
05 Oct 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
04 Oct 2023 | 2.0500 | 2.0400 | 1.9000 | 1.9500 | 1.9500 | 58,595 |
03 Oct 2023 | 2.0500 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 97,838 |
02 Oct 2023 | 2.0500 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 29,830 |
29 Sept 2023 | 2.0500 | 2.0000 | 2.0000 | 2.0500 | 2.0500 | 33,090 |
28 Sept 2023 | 2.0500 | 2.0110 | 2.0110 | 2.0500 | 2.0500 | 35,000 |
27 Sept 2023 | 2.0500 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 65 |
26 Sept 2023 | 2.0500 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 350,091 |
25 Sept 2023 | 2.0500 | 2.0900 | 2.0410 | 2.0500 | 2.0500 | 316,102 |
22 Sept 2023 | 2.0500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 1,398,997 |
21 Sept 2023 | 2.1000 | 2.0000 | 1.9930 | 2.0500 | 2.0500 | 50,909 |
20 Sept 2023 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 25,536 |
19 Sept 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 39,993 |
18 Sept 2023 | 2.1500 | 2.1350 | 2.1000 | 2.1500 | 2.1500 | 188,855 |
15 Sept 2023 | 2.1500 | 2.1350 | 2.1350 | 2.1500 | 2.1500 | 39,636 |
14 Sept 2023 | 2.2500 | 2.3000 | 2.2100 | 2.1500 | 2.1500 | 41,910 |
13 Sept 2023 | 2.3500 | 2.3000 | 2.2260 | 2.2500 | 2.2500 | 476,418 |
12 Sept 2023 | 2.3500 | 2.3000 | 2.3000 | 2.3500 | 2.3500 | 476 |
11 Sept 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 295,613 |
08 Sept 2023 | 2.4000 | 2.4700 | 2.2100 | 2.3500 | 2.3500 | 263,847 |
07 Sept 2023 | 2.4000 | 2.3100 | 2.3050 | 2.4000 | 2.4000 | 78,004 |
06 Sept 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 18,111 |
05 Sept 2023 | 2.4000 | 2.4800 | 2.3000 | 2.4000 | 2.4000 | 65,988 |
04 Sept 2023 | 2.4000 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | 200 |
01 Sept 2023 | 2.4000 | 2.4600 | 2.3100 | 2.4000 | 2.4000 | 50,101 |
31 Aug 2023 | 2.4000 | 2.5000 | 2.2000 | 2.4000 | 2.4000 | 235,460 |
30 Aug 2023 | 2.4000 | 2.3000 | 2.3000 | 2.4000 | 2.4000 | 85,502 |
29 Aug 2023 | 2.4000 | 2.3000 | 2.2000 | 2.4000 | 2.4000 | 96,111 |
25 Aug 2023 | 2.4000 | 2.3130 | 2.3000 | 2.4000 | 2.4000 | 26,088 |
24 Aug 2023 | 2.4000 | 2.3000 | 2.3000 | 2.4000 | 2.4000 | 69,978 |
23 Aug 2023 | 2.4000 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 656 |
22 Aug 2023 | 2.4000 | 2.3000 | 2.3000 | 2.4000 | 2.4000 | 62,500 |
21 Aug 2023 | 2.4000 | 2.3100 | 2.3000 | 2.4000 | 2.4000 | 12,558 |
18 Aug 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 2,683 |
17 Aug 2023 | 2.3500 | 2.5000 | 2.2700 | 2.4000 | 2.4000 | 272,374 |
16 Aug 2023 | 2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 550 |
15 Aug 2023 | 2.3500 | 2.2700 | 2.2700 | 2.3500 | 2.3500 | 22,048 |
14 Aug 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
11 Aug 2023 | 2.3500 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | 800 |
10 Aug 2023 | 2.3500 | 2.2100 | 2.2000 | 2.3500 | 2.3500 | 23,315 |
09 Aug 2023 | 2.3500 | 2.3330 | 2.1100 | 2.3500 | 2.3500 | 126,735 |
08 Aug 2023 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 200 |
07 Aug 2023 | 2.3500 | 2.3800 | 2.2150 | 2.3500 | 2.3500 | 150,975 |
04 Aug 2023 | 2.2500 | 2.5000 | 2.2020 | 2.3500 | 2.3500 | 524,703 |
03 Aug 2023 | 2.2500 | 2.2030 | 2.2030 | 2.2500 | 2.2500 | 37,892 |
02 Aug 2023 | 2.2500 | 2.2750 | 2.2000 | 2.2500 | 2.2500 | 5,602 |
01 Aug 2023 | 2.4000 | 2.4080 | 2.1040 | 2.2500 | 2.2500 | 667,113 |
31 Jul 2023 | 2.4500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 227,469 |
28 Jul 2023 | 2.4500 | 2.4900 | 2.3200 | 2.4500 | 2.4500 | 95,080 |
27 Jul 2023 | 2.4500 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 273,320 |
26 Jul 2023 | 2.5000 | 2.4100 | 2.2150 | 2.4500 | 2.4500 | 226,512 |
25 Jul 2023 | 2.5500 | 2.4000 | 2.3750 | 2.5000 | 2.5000 | 95,731 |
24 Jul 2023 | 2.6500 | 2.6000 | 2.4000 | 2.5500 | 2.5500 | 294,480 |
21 Jul 2023 | 2.6500 | 2.7000 | 2.5000 | 2.6500 | 2.6500 | 188,231 |
20 Jul 2023 | 2.7500 | 2.7000 | 2.5000 | 2.6500 | 2.6500 | 232,330 |
19 Jul 2023 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 15,060 |
18 Jul 2023 | 2.7500 | 2.7350 | 2.7000 | 2.7500 | 2.7500 | 5,738 |
17 Jul 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |