Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 600 |
27 Jan 2023 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 45,300 |
26 Jan 2023 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 200 |
25 Jan 2023 | 2.4500 | 2.4750 | 2.4500 | 2.4750 | 2.4750 | 26,000 |
24 Jan 2023 | 2.4900 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 1,600 |
23 Jan 2023 | 2.4850 | 2.5400 | 2.4850 | 2.5400 | 2.5400 | 24,200 |
20 Jan 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,000 |
19 Jan 2023 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 1,400 |
18 Jan 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 29,600 |
17 Jan 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
13 Jan 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
12 Jan 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
11 Jan 2023 | 2.3650 | 2.3650 | 2.2000 | 2.2000 | 2.2000 | 55,900 |
10 Jan 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
09 Jan 2023 | 2.4350 | 2.4350 | 2.3300 | 2.3300 | 2.3300 | 300 |
06 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 3,000 |
05 Jan 2023 | 2.4200 | 2.4200 | 2.3010 | 2.3010 | 2.3010 | 700 |
04 Jan 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 800 |
03 Jan 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
30 Dec 2022 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
29 Dec 2022 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
28 Dec 2022 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
27 Dec 2022 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
23 Dec 2022 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
22 Dec 2022 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 700 |
21 Dec 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 4,700 |
20 Dec 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
19 Dec 2022 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 12,800 |
16 Dec 2022 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 3,600 |
15 Dec 2022 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
14 Dec 2022 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
13 Dec 2022 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 700 |
12 Dec 2022 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 49,800 |
09 Dec 2022 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 200 |
08 Dec 2022 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
07 Dec 2022 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 104,900 |
06 Dec 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 18,400 |
05 Dec 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 3,400 |
02 Dec 2022 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2,400 |
01 Dec 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 3,000 |
30 Nov 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,000 |
29 Nov 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
28 Nov 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 5,300 |
25 Nov 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 3,400 |
23 Nov 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
22 Nov 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
21 Nov 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 5,300 |
18 Nov 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
17 Nov 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 10,200 |
16 Nov 2022 | 2.1500 | 2.1500 | 2.0300 | 2.0300 | 2.0300 | 1,700 |
15 Nov 2022 | 2.1300 | 2.1300 | 2.0880 | 2.0880 | 2.0880 | 3,500 |
14 Nov 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
11 Nov 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
10 Nov 2022 | 2.0750 | 2.0750 | 2.0300 | 2.0300 | 2.0300 | 2,000 |
09 Nov 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 23,300 |
08 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
07 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1,900 |
04 Nov 2022 | 1.9700 | 2.0550 | 1.9700 | 2.0550 | 2.0550 | 2,500 |
03 Nov 2022 | 1.9900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 1,300 |
02 Nov 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4,600 |
01 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
31 Oct 2022 | 1.8800 | 2.0500 | 1.8800 | 2.0500 | 2.0500 | 3,900 |
28 Oct 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 4,000 |
27 Oct 2022 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 600 |
26 Oct 2022 | 1.8800 | 2.0500 | 1.8800 | 1.9060 | 1.9060 | 6,600 |
25 Oct 2022 | 1.7900 | 1.8550 | 1.7900 | 1.8550 | 1.8550 | 2,500 |
24 Oct 2022 | 1.8200 | 1.8200 | 1.7610 | 1.7610 | 1.7610 | 4,900 |
21 Oct 2022 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
20 Oct 2022 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1,200 |
19 Oct 2022 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
18 Oct 2022 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
17 Oct 2022 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
14 Oct 2022 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 600 |
13 Oct 2022 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2,700 |
12 Oct 2022 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
11 Oct 2022 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 900 |
10 Oct 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
07 Oct 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
06 Oct 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 12,600 |
05 Oct 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
04 Oct 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
03 Oct 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 300 |
30 Sept 2022 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 300 |
29 Sept 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
28 Sept 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 600 |
27 Sept 2022 | 1.9700 | 2.0100 | 1.9200 | 1.9200 | 1.9200 | 17,600 |
26 Sept 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
23 Sept 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 800 |
22 Sept 2022 | 2.2310 | 2.3800 | 2.2310 | 2.3800 | 2.3800 | 300 |
21 Sept 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 4,000 |
20 Sept 2022 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 600 |
19 Sept 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 500 |
16 Sept 2022 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
15 Sept 2022 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
14 Sept 2022 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 400 |
13 Sept 2022 | 2.4490 | 2.4490 | 2.3050 | 2.3050 | 2.3050 | 2,400 |
12 Sept 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 800 |
09 Sept 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
08 Sept 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
07 Sept 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |