Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
23 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
22 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
21 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
20 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
17 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
16 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
15 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
14 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
13 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 500 |
10 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
09 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
08 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
07 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
06 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
03 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
02 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 5,800 |
01 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
28 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
27 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
24 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
23 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
22 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
21 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
17 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
16 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
15 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
14 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
13 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
10 Feb 2023 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.5100 | 4,200 |
09 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
08 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
07 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
06 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
03 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 24,200 |
02 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
01 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
31 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
30 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
27 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
26 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
25 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
24 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 24,000 |
23 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
20 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
19 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
18 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
17 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
13 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
12 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
11 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
10 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 100 |
09 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
06 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 16,300 |
05 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 300 |
04 Jan 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 300 |
03 Jan 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
30 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
29 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
28 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 10,600 |
27 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
23 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
22 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 100 |
21 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
20 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
19 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
16 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
15 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
14 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
13 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
12 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
09 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 9,700 |
08 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 1,500 |
07 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 900 |
06 Dec 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
05 Dec 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
02 Dec 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
01 Dec 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
30 Nov 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
29 Nov 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
28 Nov 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
25 Nov 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 9,500 |
23 Nov 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
22 Nov 2022 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 500 |
21 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
18 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
17 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 30,300 |
16 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
15 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 10,100 |
14 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2,800 |
11 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
10 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
09 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
08 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
07 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
04 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 621,700 |
03 Nov 2022 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
02 Nov 2022 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
01 Nov 2022 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 300 |
31 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |