Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 2.8200 | 2.8200 | 2.7300 | 2.7600 | 2.7600 | 197,600 |
07 Jun 2023 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
06 Jun 2023 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
05 Jun 2023 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 700 |
02 Jun 2023 | 2.8200 | 2.8200 | 2.7400 | 2.7400 | 2.7400 | 1,600 |
01 Jun 2023 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 400 |
31 May 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 204,600 |
30 May 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
26 May 2023 | 2.8000 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 2,300 |
25 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 117,900 |
24 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 200,000 |
23 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
22 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 230,300 |
19 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 200,600 |
18 May 2023 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 179,000 |
17 May 2023 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 145,500 |
16 May 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 159,600 |
15 May 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
12 May 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
11 May 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 108,000 |
10 May 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 139,200 |
09 May 2023 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
08 May 2023 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 150,700 |
05 May 2023 | 2.9200 | 3.0200 | 2.9200 | 3.0150 | 3.0150 | 139,000 |
04 May 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 165,500 |
03 May 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 104,600 |
02 May 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
01 May 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
28 Apr 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
27 Apr 2023 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 67,300 |
26 Apr 2023 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 1,300 |
25 Apr 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 400 |
24 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
21 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 14,400 |
20 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
19 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
18 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 1,800 |
17 Apr 2023 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 900 |
14 Apr 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1,000 |
13 Apr 2023 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
12 Apr 2023 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 200 |
11 Apr 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 100 |
10 Apr 2023 | 3.0000 | 3.0850 | 3.0000 | 3.0100 | 3.0100 | 1,100 |
06 Apr 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 200 |
05 Apr 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
04 Apr 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
03 Apr 2023 | 3.2250 | 3.2600 | 3.2250 | 3.2600 | 3.2600 | 500 |
31 Mar 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
30 Mar 2023 | 3.1300 | 3.2100 | 3.1300 | 3.2100 | 3.2100 | 400 |
29 Mar 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 1,100 |
28 Mar 2023 | 3.0700 | 3.0700 | 2.9500 | 2.9500 | 2.9500 | 1,900 |
27 Mar 2023 | 2.4100 | 3.7100 | 2.4100 | 3.7100 | 3.7100 | 2,300 |
24 Mar 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
23 Mar 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 10,300 |
22 Mar 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 1,600 |
21 Mar 2023 | 2.2100 | 2.2100 | 2.0400 | 2.0400 | 2.0400 | 2,100 |
20 Mar 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
17 Mar 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
16 Mar 2023 | 2.1500 | 2.2300 | 2.1500 | 2.2300 | 2.2300 | 8,100 |
15 Mar 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
14 Mar 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
13 Mar 2023 | 2.2160 | 2.2500 | 2.0750 | 2.0750 | 2.0750 | 4,800 |
10 Mar 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 600 |
09 Mar 2023 | 2.2900 | 2.2900 | 2.2410 | 2.2410 | 2.2410 | 700 |
08 Mar 2023 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
07 Mar 2023 | 2.3000 | 2.3800 | 2.3000 | 2.3450 | 2.3450 | 3,200 |
06 Mar 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,000 |
03 Mar 2023 | 2.3950 | 2.4990 | 2.3950 | 2.4990 | 2.4990 | 2,900 |
02 Mar 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
01 Mar 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
28 Feb 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
27 Feb 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
24 Feb 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
23 Feb 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 300 |
22 Feb 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
21 Feb 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,000 |
17 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2,000 |
16 Feb 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 200 |
15 Feb 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
14 Feb 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 1,000 |
13 Feb 2023 | 2.4900 | 2.5500 | 2.4900 | 2.5050 | 2.5050 | 2,300 |
10 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 22,700 |
09 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
08 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
07 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
06 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 900 |
03 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
02 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
01 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
31 Jan 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |