Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | - |
29 Jun 2022 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 400 |
28 Jun 2022 | 2.4390 | 2.4390 | 2.2100 | 2.2100 | 2.2100 | 2,000 |
27 Jun 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
24 Jun 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 10,200 |
23 Jun 2022 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2,300 |
22 Jun 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1,900 |
21 Jun 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
17 Jun 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 500 |
16 Jun 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
15 Jun 2022 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 6,500 |
14 Jun 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
13 Jun 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
10 Jun 2022 | 2.6250 | 2.6250 | 2.6200 | 2.6200 | 2.6200 | 3,800 |
09 Jun 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
08 Jun 2022 | 2.6990 | 2.6990 | 2.6200 | 2.6200 | 2.6200 | 1,400 |
07 Jun 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 400 |
06 Jun 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 400 |
03 Jun 2022 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 1,500 |
02 Jun 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 500 |
01 Jun 2022 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2,400 |
31 May 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
27 May 2022 | 2.7150 | 2.7500 | 2.7150 | 2.7500 | 2.7500 | 5,300 |
26 May 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 700 |
25 May 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 300 |
24 May 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
23 May 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
20 May 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1,900 |
19 May 2022 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
18 May 2022 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
17 May 2022 | 2.8400 | 2.8400 | 2.8050 | 2.8050 | 2.8050 | 4,400 |
16 May 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
13 May 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 500 |
12 May 2022 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 1,700 |
11 May 2022 | 2.7950 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 2,000 |
10 May 2022 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 200 |
09 May 2022 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
06 May 2022 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2,600 |
05 May 2022 | 2.9900 | 3.0800 | 2.9900 | 3.0800 | 3.0800 | 300 |
04 May 2022 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 100 |
03 May 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
02 May 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
29 Apr 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
28 Apr 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
27 Apr 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 400 |
26 Apr 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 500 |
25 Apr 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
22 Apr 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
21 Apr 2022 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 500 |
20 Apr 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 200 |
19 Apr 2022 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 200 |
18 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
14 Apr 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
13 Apr 2022 | 3.0100 | 3.0100 | 2.8100 | 2.8100 | 2.8100 | 1,300 |
12 Apr 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
11 Apr 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
08 Apr 2022 | 2.8600 | 3.0700 | 2.8600 | 3.0700 | 3.0700 | 1,300 |
07 Apr 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 500 |
06 Apr 2022 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
05 Apr 2022 | 2.8800 | 2.9350 | 2.8800 | 2.9350 | 2.9350 | 2,400 |
04 Apr 2022 | 2.7700 | 2.9700 | 2.7700 | 2.9700 | 2.9700 | 1,800 |
01 Apr 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 10,000 |
31 Mar 2022 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 500 |
30 Mar 2022 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 100 |
29 Mar 2022 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | 2.9100 | 1,000 |
28 Mar 2022 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2,700 |
25 Mar 2022 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 29,100 |
24 Mar 2022 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 1,200 |
23 Mar 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
22 Mar 2022 | 2.9200 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 1,200 |
21 Mar 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
18 Mar 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
17 Mar 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 200 |
16 Mar 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2,300 |
15 Mar 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 500 |
14 Mar 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 400 |
11 Mar 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
10 Mar 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
09 Mar 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
08 Mar 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 5,000 |
07 Mar 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3,400 |
04 Mar 2022 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 51,100 |
03 Mar 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
02 Mar 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 79,100 |
01 Mar 2022 | 3.2600 | 3.2600 | 2.9000 | 2.9000 | 2.9000 | 4,300 |
28 Feb 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
25 Feb 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2,200 |
24 Feb 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 76,200 |
23 Feb 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 150,900 |
22 Feb 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 125,500 |
18 Feb 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 199,400 |
17 Feb 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 214,300 |
16 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 130,500 |
15 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
14 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
11 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
10 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
09 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
08 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
07 Feb 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |