Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.7480 | 2.0000 | 1.7417 | 1.8890 | 1.8890 | 2,211,525 |
02 Feb 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
01 Feb 2023 | 1.8250 | 1.7300 | 1.7000 | 1.7500 | 1.7500 | 163,640 |
31 Jan 2023 | 1.8250 | 1.8300 | 1.8300 | 1.8250 | 1.8250 | 26,833 |
30 Jan 2023 | 1.8250 | 1.8350 | 1.7520 | 1.8250 | 1.8250 | 326,730 |
27 Jan 2023 | 1.7500 | 1.8200 | 1.7300 | 1.7750 | 1.7750 | 333,891 |
26 Jan 2023 | 1.7500 | 1.7310 | 1.7310 | 1.7500 | 1.7500 | 25,471 |
25 Jan 2023 | 1.7500 | 1.7990 | 1.7610 | 1.7500 | 1.7500 | 196,657 |
24 Jan 2023 | 1.8000 | 1.7610 | 1.7300 | 1.7500 | 1.7500 | 222,702 |
23 Jan 2023 | 1.8000 | 1.8300 | 1.7550 | 1.8000 | 1.8000 | 24,359 |
20 Jan 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
19 Jan 2023 | 1.8000 | 1.8450 | 1.7610 | 1.8000 | 1.8000 | 66,732 |
18 Jan 2023 | 1.7750 | 1.7990 | 1.7500 | 1.8000 | 1.8000 | 48,510 |
17 Jan 2023 | 1.8500 | 1.8000 | 1.7280 | 1.7750 | 1.7750 | 684,880 |
16 Jan 2023 | 1.8500 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 100 |
13 Jan 2023 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 55,855 |
12 Jan 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 10,811 |
11 Jan 2023 | 1.8500 | 1.8290 | 1.8000 | 1.8500 | 1.8500 | 27,164 |
10 Jan 2023 | 1.8500 | 1.8640 | 1.7660 | 1.8500 | 1.8500 | 383,523 |
09 Jan 2023 | 1.9500 | 1.9300 | 1.8010 | 1.8500 | 1.8500 | 913,903 |
06 Jan 2023 | 2.0500 | 2.0010 | 1.8500 | 1.9500 | 1.9500 | 445,039 |
05 Jan 2023 | 2.1500 | 2.0660 | 2.0010 | 2.0500 | 2.0500 | 133,128 |
04 Jan 2023 | 2.1500 | 2.0250 | 2.0030 | 2.1500 | 2.1500 | 338,026 |
03 Jan 2023 | 2.1500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 181,385 |
30 Dec 2022 | 2.1500 | 2.0750 | 2.0030 | 2.1500 | 2.1500 | 55,000 |
29 Dec 2022 | 2.1500 | 2.1770 | 2.0030 | 2.1500 | 2.1500 | 435,311 |
28 Dec 2022 | 2.1500 | 2.0980 | 2.0980 | 2.1500 | 2.1500 | 4,766 |
23 Dec 2022 | 2.1500 | 2.1200 | 2.1200 | 2.1500 | 2.1500 | 5,000 |
22 Dec 2022 | 2.0000 | 2.1550 | 2.0000 | 2.1500 | 2.1500 | 418,630 |
21 Dec 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
20 Dec 2022 | 1.9500 | 2.0440 | 1.8440 | 2.0000 | 2.0000 | 718,389 |
19 Dec 2022 | 1.9500 | 2.0200 | 1.8980 | 1.9500 | 1.9500 | 232,437 |
16 Dec 2022 | 1.9500 | 1.9650 | 1.9650 | 1.9500 | 1.9500 | 24,962 |
15 Dec 2022 | 2.0000 | 2.0300 | 1.8800 | 1.9500 | 1.9500 | 282,834 |
14 Dec 2022 | 2.0000 | 2.0100 | 1.9540 | 2.0000 | 2.0000 | 308,507 |
13 Dec 2022 | 2.1000 | 2.0220 | 1.8540 | 2.0000 | 2.0000 | 263,821 |
12 Dec 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
09 Dec 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
08 Dec 2022 | 2.1000 | 2.0080 | 2.0080 | 2.1000 | 2.1000 | 161,021 |
07 Dec 2022 | 2.0500 | 2.1000 | 2.0080 | 2.1000 | 2.1000 | 256,405 |
06 Dec 2022 | 2.0500 | 2.0790 | 2.0740 | 2.0500 | 2.0500 | 63,468 |
05 Dec 2022 | 2.3000 | 2.2080 | 1.9330 | 2.0500 | 2.0500 | 4,027,581 |
02 Dec 2022 | 2.7500 | 2.6100 | 2.1440 | 2.3000 | 2.3000 | 2,790,152 |
01 Dec 2022 | 2.7500 | 2.7800 | 2.6000 | 2.7500 | 2.7500 | 103,887 |
30 Nov 2022 | 2.5500 | 2.9560 | 2.5700 | 2.7500 | 2.7500 | 1,535,011 |
29 Nov 2022 | 2.5000 | 2.5700 | 2.3110 | 2.5500 | 2.5500 | 419,722 |
28 Nov 2022 | 2.6000 | 2.6400 | 2.3100 | 2.5000 | 2.5000 | 511,880 |
25 Nov 2022 | 2.3750 | 2.8800 | 2.4520 | 2.6000 | 2.6000 | 4,161,877 |
24 Nov 2022 | 2.2250 | 2.4300 | 2.1210 | 2.3750 | 2.3750 | 576,162 |
23 Nov 2022 | 2.5000 | 2.3330 | 2.1700 | 2.2250 | 2.2250 | 556,423 |
22 Nov 2022 | 2.5000 | 2.3200 | 2.3200 | 2.5000 | 2.5000 | 154 |
21 Nov 2022 | 2.5000 | 2.4300 | 2.3000 | 2.5000 | 2.5000 | 64,031 |
18 Nov 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
17 Nov 2022 | 2.5000 | 2.3040 | 2.3040 | 2.5000 | 2.5000 | 30,000 |
16 Nov 2022 | 2.5000 | 2.3200 | 2.3200 | 2.5000 | 2.5000 | 62,339 |
15 Nov 2022 | 2.5000 | 2.3400 | 2.3400 | 2.5000 | 2.5000 | 50,000 |
14 Nov 2022 | 2.5000 | 2.3200 | 2.3000 | 2.5000 | 2.5000 | 124,454 |
11 Nov 2022 | 2.5500 | 2.3200 | 2.3200 | 2.5000 | 2.5000 | 160,000 |
10 Nov 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
09 Nov 2022 | 2.5000 | 2.2980 | 2.2980 | 2.5000 | 2.5000 | 157,113 |
08 Nov 2022 | 2.5000 | 2.3200 | 2.3200 | 2.5000 | 2.5000 | 10,000 |
07 Nov 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
04 Nov 2022 | 2.5000 | 2.7000 | 2.3200 | 2.5000 | 2.5000 | 334,807 |
03 Nov 2022 | 2.4500 | 2.4200 | 2.4200 | 2.4500 | 2.4500 | 35,000 |
02 Nov 2022 | 2.5000 | 2.5500 | 2.3700 | 2.4500 | 2.4500 | 450,000 |
01 Nov 2022 | 2.5000 | 2.3300 | 2.3300 | 2.4500 | 2.4500 | 4,914 |
31 Oct 2022 | 2.3500 | 2.5900 | 2.3300 | 2.4500 | 2.4500 | 928,621 |
28 Oct 2022 | 2.3500 | 2.3000 | 2.2100 | 2.3500 | 2.3500 | 32,418 |
27 Oct 2022 | 2.3500 | 2.2300 | 2.2100 | 2.3500 | 2.3500 | 91,735 |
26 Oct 2022 | 2.3500 | 2.3300 | 2.2300 | 2.3500 | 2.3500 | 50,573 |
25 Oct 2022 | 2.3500 | 2.2030 | 2.2030 | 2.3500 | 2.3500 | 4,682 |
24 Oct 2022 | 2.3500 | 2.2510 | 2.2100 | 2.3500 | 2.3500 | 144,956 |
21 Oct 2022 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 80,000 |
20 Oct 2022 | 2.3500 | 2.5000 | 2.4700 | 2.3500 | 2.3500 | 25,082 |
19 Oct 2022 | 2.3500 | 2.2300 | 2.2300 | 2.3500 | 2.3500 | 11,500 |
18 Oct 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
17 Oct 2022 | 2.4000 | 2.2650 | 2.2650 | 2.3500 | 2.3500 | 50,000 |
14 Oct 2022 | 2.4500 | 2.4950 | 2.2500 | 2.4000 | 2.4000 | 97,796 |
13 Oct 2022 | 2.1000 | 2.6000 | 2.1250 | 2.4500 | 2.4500 | 1,216,292 |
12 Oct 2022 | 2.1000 | 2.1950 | 2.0000 | 2.1000 | 2.1000 | 96,675 |
11 Oct 2022 | 2.1000 | 2.0440 | 2.0440 | 2.1000 | 2.1000 | 4,925 |
10 Oct 2022 | 2.2250 | 2.1520 | 2.0300 | 2.1000 | 2.1000 | 193,072 |
07 Oct 2022 | 2.2250 | 2.1500 | 2.1500 | 2.2250 | 2.2250 | 5,721 |
06 Oct 2022 | 2.2250 | 2.2200 | 2.2170 | 2.2250 | 2.2250 | 300,000 |
05 Oct 2022 | 2.2250 | 2.2170 | 2.2170 | 2.2250 | 2.2250 | 118,495 |
04 Oct 2022 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
03 Oct 2022 | 2.2250 | 2.2170 | 2.1520 | 2.2250 | 2.2250 | 9,346 |
30 Sept 2022 | 2.2250 | 2.2200 | 2.2200 | 2.2250 | 2.2250 | 44,777 |
29 Sept 2022 | 2.2250 | 2.1500 | 2.1500 | 2.2250 | 2.2250 | 9,442 |
28 Sept 2022 | 2.2250 | 2.3000 | 2.1550 | 2.2250 | 2.2250 | 13,384 |
27 Sept 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
26 Sept 2022 | 2.2250 | 2.2450 | 2.1580 | 2.2300 | 2.2300 | 403,242 |
23 Sept 2022 | 2.4000 | 2.3120 | 2.3000 | 2.2250 | 2.2250 | 127,493 |
22 Sept 2022 | 2.4000 | 2.3660 | 2.3120 | 2.4000 | 2.4000 | 455,243 |
21 Sept 2022 | 2.4000 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | 141,190 |
20 Sept 2022 | 2.4000 | 2.3580 | 2.3580 | 2.4000 | 2.4000 | 20,000 |
16 Sept 2022 | 2.4000 | 2.4700 | 2.3350 | 2.4000 | 2.4000 | 352,496 |
15 Sept 2022 | 2.5500 | 2.6100 | 2.4190 | 2.4000 | 2.4000 | 864,734 |
14 Sept 2022 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
13 Sept 2022 | 2.5750 | 2.5050 | 2.5050 | 2.5750 | 2.5750 | 12,234 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |