Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
11 Aug 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
10 Aug 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
09 Aug 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
08 Aug 2022 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
05 Aug 2022 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
04 Aug 2022 | 2.7600 | 2.8200 | 2.7600 | 2.7600 | 2.7600 | 1,700 |
03 Aug 2022 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.7200 | - |
02 Aug 2022 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
01 Aug 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
29 Jul 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
28 Jul 2022 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | - |
27 Jul 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
26 Jul 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
25 Jul 2022 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
22 Jul 2022 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
21 Jul 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
20 Jul 2022 | 2.6190 | 2.6290 | 2.6190 | 2.6290 | 2.6290 | - |
19 Jul 2022 | 2.5760 | 2.5760 | 2.5750 | 2.5750 | 2.5750 | - |
18 Jul 2022 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
15 Jul 2022 | 2.4890 | 2.4890 | 2.4890 | 2.4890 | 2.4890 | - |
14 Jul 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
13 Jul 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
12 Jul 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
11 Jul 2022 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
08 Jul 2022 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
07 Jul 2022 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | - |
06 Jul 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
05 Jul 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
04 Jul 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
01 Jul 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
30 Jun 2022 | 2.4800 | 2.4800 | 2.4270 | 2.4270 | 2.4270 | 2,000 |
29 Jun 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
28 Jun 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
27 Jun 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
24 Jun 2022 | 2.4050 | 2.4310 | 2.4050 | 2.4310 | 2.4310 | - |
23 Jun 2022 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
22 Jun 2022 | 2.4220 | 2.4230 | 2.4220 | 2.4230 | 2.4230 | - |
21 Jun 2022 | 2.4720 | 2.4760 | 2.4720 | 2.4760 | 2.4760 | - |
20 Jun 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
17 Jun 2022 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
16 Jun 2022 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
15 Jun 2022 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
14 Jun 2022 | 2.6280 | 2.6280 | 2.5810 | 2.5810 | 2.5810 | - |
13 Jun 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
10 Jun 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
09 Jun 2022 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | - |
08 Jun 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
07 Jun 2022 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
06 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
03 Jun 2022 | 2.7580 | 2.7580 | 2.7500 | 2.7500 | 2.7500 | - |
02 Jun 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
01 Jun 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
31 May 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
30 May 2022 | 2.6030 | 2.7000 | 2.6030 | 2.7000 | 2.7000 | 4,000 |
27 May 2022 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
26 May 2022 | 2.5800 | 2.5870 | 2.5800 | 2.5870 | 2.5870 | - |
25 May 2022 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
24 May 2022 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 750 |
23 May 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
20 May 2022 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | - |
19 May 2022 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | - |
18 May 2022 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | - |
17 May 2022 | 2.6250 | 2.6290 | 2.6250 | 2.6290 | 2.6290 | 600 |
16 May 2022 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | - |
13 May 2022 | 2.5720 | 2.5720 | 2.5710 | 2.5710 | 2.5710 | - |
12 May 2022 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
11 May 2022 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
10 May 2022 | 2.5550 | 2.6600 | 2.5550 | 2.6600 | 2.6600 | 5,000 |
09 May 2022 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
06 May 2022 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
05 May 2022 | 2.7310 | 2.7310 | 2.7200 | 2.7200 | 2.7200 | 1,500 |
04 May 2022 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | - |
03 May 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
02 May 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
29 Apr 2022 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | - |
28 Apr 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
27 Apr 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2,000 |
26 Apr 2022 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
25 Apr 2022 | 2.5130 | 2.5130 | 2.5130 | 2.5130 | 2.5130 | 260 |
22 Apr 2022 | 2.5970 | 2.5970 | 2.5800 | 2.5800 | 2.5800 | - |
21 Apr 2022 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
20 Apr 2022 | 2.6300 | 2.7290 | 2.6300 | 2.7280 | 2.7280 | 1,220 |
19 Apr 2022 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
14 Apr 2022 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
13 Apr 2022 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
12 Apr 2022 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
11 Apr 2022 | 2.5400 | 2.6290 | 2.5400 | 2.6290 | 2.6290 | 450 |
08 Apr 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
07 Apr 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
06 Apr 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
05 Apr 2022 | 2.5010 | 2.5010 | 2.5000 | 2.5000 | 2.5000 | 585 |
04 Apr 2022 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
01 Apr 2022 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
31 Mar 2022 | 2.4200 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 300 |
30 Mar 2022 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | - |
29 Mar 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
28 Mar 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
25 Mar 2022 | 2.4400 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | - |
24 Mar 2022 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |