Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 2.4000 | 2.4000 | 2.3836 | 2.3836 | 2.3836 | 5,700 |
23 Jun 2022 | 2.3200 | 2.3260 | 2.3200 | 2.3260 | 2.3260 | 559 |
22 Jun 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
21 Jun 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 499 |
17 Jun 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
16 Jun 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
15 Jun 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2,000 |
14 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
13 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
10 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
09 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
08 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
07 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
06 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
03 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
02 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 572 |
01 Jun 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
31 May 2022 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 400 |
27 May 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
26 May 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
25 May 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
24 May 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 300 |
23 May 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
20 May 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
19 May 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
18 May 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
17 May 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 375 |
16 May 2022 | 2.6000 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 2,260 |
13 May 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
12 May 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 500 |
11 May 2022 | 2.5850 | 2.5850 | 2.5550 | 2.5550 | 2.5550 | 8,201 |
10 May 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
09 May 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 303 |
06 May 2022 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 1,019 |
05 May 2022 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 210 |
04 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
03 May 2022 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 3,450 |
02 May 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 3,535 |
29 Apr 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 800 |
28 Apr 2022 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
27 Apr 2022 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 406 |
26 Apr 2022 | 2.6800 | 2.6800 | 2.6650 | 2.6650 | 2.6650 | 1,894 |
25 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
22 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
21 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
20 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 3,270 |
19 Apr 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
18 Apr 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2,000 |
14 Apr 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
13 Apr 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 600 |
12 Apr 2022 | 2.7200 | 2.7950 | 2.6900 | 2.7950 | 2.7950 | 5,472 |
11 Apr 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
08 Apr 2022 | 2.7650 | 2.8300 | 2.7650 | 2.8300 | 2.8300 | 19,013 |
07 Apr 2022 | 2.8000 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 25,285 |
06 Apr 2022 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 101 |
05 Apr 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
04 Apr 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1,000 |
01 Apr 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
31 Mar 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 495 |
30 Mar 2022 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 7,656 |
29 Mar 2022 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
28 Mar 2022 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
25 Mar 2022 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
24 Mar 2022 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
23 Mar 2022 | 2.7500 | 2.8750 | 2.7500 | 2.8750 | 2.8750 | 579 |
22 Mar 2022 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 124 |
21 Mar 2022 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
18 Mar 2022 | 2.7920 | 2.8250 | 2.7200 | 2.8250 | 2.8250 | 16,924 |
17 Mar 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
16 Mar 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5,080 |
15 Mar 2022 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
14 Mar 2022 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | 1,245 |
11 Mar 2022 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 52,098 |
10 Mar 2022 | 2.9000 | 2.9900 | 2.7700 | 2.8850 | 2.8850 | 20,957 |
09 Mar 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
08 Mar 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
07 Mar 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 365 |
04 Mar 2022 | 2.5000 | 2.6500 | 2.4500 | 2.6500 | 2.6500 | 2,400 |
03 Mar 2022 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 1,155 |
02 Mar 2022 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 2,500 |
01 Mar 2022 | 2.5810 | 2.7900 | 2.5000 | 2.7900 | 2.7900 | 3,165 |
28 Feb 2022 | 2.7001 | 2.7001 | 2.7001 | 2.7001 | 2.7001 | 3,100 |
25 Feb 2022 | 2.8600 | 2.8600 | 2.8550 | 2.8550 | 2.8550 | 291 |
24 Feb 2022 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 3,401 |
23 Feb 2022 | 3.0000 | 3.0000 | 2.9150 | 2.9150 | 2.9150 | 400 |
22 Feb 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1,107 |
18 Feb 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
17 Feb 2022 | 2.9680 | 2.9680 | 2.8800 | 2.8800 | 2.8800 | 1,507 |
16 Feb 2022 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
15 Feb 2022 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
14 Feb 2022 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 1,576 |
11 Feb 2022 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 933 |
10 Feb 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
09 Feb 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
08 Feb 2022 | 2.8600 | 2.9250 | 2.8600 | 2.9250 | 2.9250 | 1,251 |
07 Feb 2022 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 3,000 |
04 Feb 2022 | 2.9620 | 2.9800 | 2.9620 | 2.9800 | 2.9800 | 243 |
03 Feb 2022 | 2.8301 | 2.8301 | 2.8301 | 2.8301 | 2.8301 | - |
02 Feb 2022 | 2.8301 | 2.8301 | 2.8301 | 2.8301 | 2.8301 | - |
01 Feb 2022 | 3.0000 | 3.0000 | 2.8301 | 2.8301 | 2.8301 | 5,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |