Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 300 |
30 Jan 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
27 Jan 2023 | 3.9100 | 3.9600 | 3.9100 | 3.9600 | 3.9600 | 3,250 |
26 Jan 2023 | 3.8400 | 3.9100 | 3.8400 | 3.9100 | 3.9100 | 200 |
25 Jan 2023 | 3.7900 | 3.9100 | 3.7000 | 3.8900 | 3.8900 | 3,715 |
24 Jan 2023 | 3.6000 | 3.7800 | 3.5500 | 3.7800 | 3.7800 | 3,450 |
23 Jan 2023 | 3.3200 | 3.5700 | 3.3200 | 3.5700 | 3.5700 | 633 |
20 Jan 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
19 Jan 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
18 Jan 2023 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | 3.4000 | 680 |
17 Jan 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
16 Jan 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
13 Jan 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
12 Jan 2023 | 3.1200 | 3.3200 | 3.1200 | 3.1800 | 3.1800 | 1,000 |
11 Jan 2023 | 3.2200 | 3.2700 | 3.2200 | 3.2700 | 3.2700 | 1,000 |
10 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
09 Jan 2023 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | 3.2700 | 350 |
06 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
05 Jan 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
04 Jan 2023 | 3.0700 | 3.3500 | 3.0700 | 3.3500 | 3.3500 | 2,600 |
03 Jan 2023 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 2,500 |
02 Jan 2023 | 2.9100 | 3.1500 | 2.9100 | 3.1500 | 3.1500 | 155 |
30 Dec 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
29 Dec 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
28 Dec 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
27 Dec 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,000 |
23 Dec 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
22 Dec 2022 | 2.9400 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 850 |
21 Dec 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
20 Dec 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
19 Dec 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
16 Dec 2022 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
15 Dec 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
14 Dec 2022 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 440 |
13 Dec 2022 | 2.9200 | 3.0100 | 2.9200 | 3.0100 | 3.0100 | 156 |
12 Dec 2022 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 1,250 |
09 Dec 2022 | 3.0900 | 3.2300 | 3.0900 | 3.2300 | 3.2300 | 30 |
08 Dec 2022 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 400 |
07 Dec 2022 | 3.0800 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 5,250 |
06 Dec 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
05 Dec 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
02 Dec 2022 | 3.1100 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 626 |
01 Dec 2022 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 715 |
30 Nov 2022 | 3.1400 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 5,253 |
29 Nov 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
28 Nov 2022 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 650 |
25 Nov 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
24 Nov 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
23 Nov 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
22 Nov 2022 | 3.0900 | 3.1500 | 3.0900 | 3.1500 | 3.1500 | 600 |
21 Nov 2022 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 1,300 |
18 Nov 2022 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
17 Nov 2022 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 624 |
16 Nov 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
15 Nov 2022 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 1,300 |
14 Nov 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
11 Nov 2022 | 3.3300 | 3.3300 | 3.1400 | 3.1400 | 3.1400 | 2,500 |
10 Nov 2022 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
09 Nov 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
08 Nov 2022 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 1,300 |
07 Nov 2022 | 3.0800 | 3.2600 | 3.0800 | 3.2000 | 3.2000 | 2,800 |
04 Nov 2022 | 3.0700 | 3.2300 | 3.0700 | 3.2300 | 3.2300 | 1,239 |
03 Nov 2022 | 3.0500 | 3.2200 | 3.0500 | 3.2200 | 3.2200 | 1,450 |
02 Nov 2022 | 3.1700 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 8,900 |
01 Nov 2022 | 3.1700 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 1,200 |
31 Oct 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
28 Oct 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
27 Oct 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
26 Oct 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
25 Oct 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
24 Oct 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
21 Oct 2022 | 3.2300 | 3.4200 | 3.2300 | 3.4200 | 3.4200 | 400 |
20 Oct 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
19 Oct 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
18 Oct 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
17 Oct 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
14 Oct 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
13 Oct 2022 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 1,200 |
12 Oct 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
11 Oct 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
10 Oct 2022 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 125 |
07 Oct 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
06 Oct 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
05 Oct 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
04 Oct 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
03 Oct 2022 | 3.2800 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 800 |
30 Sept 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
29 Sept 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
28 Sept 2022 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
27 Sept 2022 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.9800 | 1,000 |
26 Sept 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
23 Sept 2022 | 3.4900 | 3.4900 | 3.3200 | 3.3900 | 3.3900 | 3,449 |
22 Sept 2022 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 150 |
21 Sept 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
20 Sept 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
19 Sept 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
16 Sept 2022 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
15 Sept 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
14 Sept 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 900 |
13 Sept 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8000 | 3.8000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |