Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
27 Mar 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
24 Mar 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
23 Mar 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
22 Mar 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3100 | 3.3100 | 17,000 |
21 Mar 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
20 Mar 2023 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 2,100 |
17 Mar 2023 | 3.2300 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 4,100 |
16 Mar 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 500 |
15 Mar 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
14 Mar 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
13 Mar 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 200 |
10 Mar 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
09 Mar 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
08 Mar 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 300 |
07 Mar 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 300,000 |
06 Mar 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
03 Mar 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 265,000 |
02 Mar 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
01 Mar 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,000 |
28 Feb 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,800 |
27 Feb 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 5,800 |
24 Feb 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1,100 |
23 Feb 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
22 Feb 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 600 |
21 Feb 2023 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 8,900 |
17 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
16 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
15 Feb 2023 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 2,300 |
14 Feb 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
13 Feb 2023 | 2.4400 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 30,600 |
10 Feb 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 1,900 |
09 Feb 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2,000 |
08 Feb 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 200 |
07 Feb 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 300 |
06 Feb 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
03 Feb 2023 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 2,400 |
02 Feb 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
01 Feb 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1,100 |
31 Jan 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 200 |
30 Jan 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
27 Jan 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
26 Jan 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
25 Jan 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 400 |
24 Jan 2023 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | 2.4800 | 4,000 |
23 Jan 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 400 |
20 Jan 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 400 |
19 Jan 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
18 Jan 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,000 |
17 Jan 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
13 Jan 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
12 Jan 2023 | 2.4100 | 2.4300 | 2.4100 | 2.4300 | 2.4300 | 2,100 |
11 Jan 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 200 |
10 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 4,000 |
09 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 100 |
06 Jan 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
05 Jan 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
04 Jan 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
03 Jan 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 2,200 |
30 Dec 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 100 |
29 Dec 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
28 Dec 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
27 Dec 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
23 Dec 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
22 Dec 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
21 Dec 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 100 |
20 Dec 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
19 Dec 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
16 Dec 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
15 Dec 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 800 |
14 Dec 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 300 |
13 Dec 2022 | 2.2900 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 2,600 |
12 Dec 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,000 |
09 Dec 2022 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 2,200 |
08 Dec 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
07 Dec 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
06 Dec 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2,000 |
05 Dec 2022 | 2.2500 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 1,600 |
02 Dec 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
01 Dec 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1,000 |
30 Nov 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 5,500 |
29 Nov 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2,000 |
28 Nov 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,800 |
25 Nov 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
23 Nov 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 100 |
22 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
21 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
18 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
17 Nov 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
16 Nov 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
15 Nov 2022 | 2.0100 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 1,200 |
14 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
11 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
10 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
09 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
08 Nov 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 500 |
07 Nov 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
04 Nov 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
03 Nov 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 100 |
02 Nov 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |