Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 2.9700 | 2.9985 | 2.9700 | 2.9815 | 2.9815 | 31 |
07 Jun 2023 | 3.0000 | 3.0185 | 2.9700 | 2.9885 | 2.9885 | 555 |
06 Jun 2023 | 2.9285 | 2.9585 | 2.9207 | 2.9515 | 2.9515 | 4,031 |
05 Jun 2023 | 2.8900 | 2.9115 | 2.8900 | 2.9020 | 2.9020 | 2,404 |
02 Jun 2023 | 2.8600 | 2.8985 | 2.8600 | 2.8815 | 2.8815 | 247 |
01 Jun 2023 | 2.8100 | 2.8385 | 2.8085 | 2.8189 | 2.8189 | 40 |
31 May 2023 | 2.8100 | 2.8185 | 2.7600 | 2.7600 | 2.7600 | 607 |
30 May 2023 | 2.8700 | 2.8700 | 2.8300 | 2.8300 | 2.8300 | 136 |
26 May 2023 | 2.9400 | 2.9400 | 2.9185 | 2.9400 | 2.9400 | 23 |
25 May 2023 | 2.9200 | 2.9385 | 2.9120 | 2.9285 | 2.9285 | 3,151 |
24 May 2023 | 2.9200 | 2.9485 | 2.9200 | 2.9315 | 2.9315 | 2,731 |
23 May 2023 | 2.8900 | 2.9085 | 2.8815 | 2.9085 | 2.9085 | 56 |
22 May 2023 | 2.9400 | 2.9400 | 2.9085 | 2.9185 | 2.9185 | 67 |
19 May 2023 | 2.9000 | 2.9085 | 2.8815 | 2.9085 | 2.9085 | 4,400 |
18 May 2023 | 2.9100 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 2,616 |
17 May 2023 | 2.9500 | 2.9500 | 2.9085 | 2.9115 | 2.9115 | 2,443 |
16 May 2023 | 2.9700 | 2.9785 | 2.9685 | 2.9685 | 2.9685 | 337 |
15 May 2023 | 2.9400 | 2.9493 | 2.9300 | 2.9415 | 2.9415 | 4,420 |
12 May 2023 | 2.8900 | 2.9085 | 2.8900 | 2.8920 | 2.8920 | 915 |
11 May 2023 | 2.8800 | 2.9185 | 2.8800 | 2.9085 | 2.9085 | 844 |
10 May 2023 | 2.8900 | 2.8900 | 2.8615 | 2.8685 | 2.8685 | 5,692 |
09 May 2023 | 2.8610 | 2.8900 | 2.8610 | 2.8785 | 2.8785 | 207 |
05 May 2023 | 2.8800 | 2.9085 | 2.8685 | 2.9085 | 2.9085 | 2,250 |
04 May 2023 | 2.9600 | 2.9785 | 2.8885 | 2.8885 | 2.8885 | 3,699 |
03 May 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8785 | 2.8785 | 926 |
02 May 2023 | 2.8000 | 2.8000 | 2.7885 | 2.7985 | 2.7985 | 517 |
28 Apr 2023 | 2.7700 | 2.7985 | 2.7700 | 2.7915 | 2.7915 | 189 |
27 Apr 2023 | 2.8000 | 2.8000 | 2.7780 | 2.7900 | 2.7900 | 2,128 |
26 Apr 2023 | 2.7800 | 2.8015 | 2.7775 | 2.7775 | 2.7775 | 930,750 |
25 Apr 2023 | 2.7785 | 2.7850 | 2.7785 | 2.7850 | 2.7850 | 1,405 |
24 Apr 2023 | 2.8800 | 2.8800 | 2.8277 | 2.8385 | 2.8385 | 428,020 |
21 Apr 2023 | 2.8900 | 2.8900 | 2.8250 | 2.8315 | 2.8315 | 659 |
20 Apr 2023 | 2.8600 | 2.8985 | 2.8600 | 2.8815 | 2.8815 | 7,249 |
19 Apr 2023 | 2.8500 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 23,789 |
18 Apr 2023 | 2.9200 | 2.9485 | 2.9185 | 2.9185 | 2.9185 | 95 |
17 Apr 2023 | 2.9500 | 2.9585 | 2.9385 | 2.9585 | 2.9585 | 1,507 |
14 Apr 2023 | 2.9200 | 2.9585 | 2.9200 | 2.9585 | 2.9585 | 18 |
13 Apr 2023 | 2.9500 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 3,891 |
12 Apr 2023 | 2.9700 | 3.0000 | 2.9500 | 2.9892 | 2.9892 | 6,393 |
11 Apr 2023 | 2.9100 | 2.9391 | 2.9093 | 2.9318 | 2.9318 | 7,013 |
06 Apr 2023 | 2.8500 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 23 |
05 Apr 2023 | 2.8500 | 2.8510 | 2.8200 | 2.8306 | 2.8306 | 1,200,374 |
04 Apr 2023 | 2.8400 | 2.8400 | 2.8184 | 2.8185 | 2.8185 | 724 |
03 Apr 2023 | 2.7700 | 2.7985 | 2.7700 | 2.7885 | 2.7885 | 2,333 |
31 Mar 2023 | 2.8500 | 2.8500 | 2.7850 | 2.7850 | 2.7850 | 280 |
30 Mar 2023 | 2.9100 | 2.9100 | 2.8520 | 2.8585 | 2.8585 | 6,511 |
29 Mar 2023 | 2.8000 | 2.8785 | 2.8000 | 2.8585 | 2.8585 | 17,942 |
28 Mar 2023 | 2.6800 | 2.8785 | 2.6800 | 2.8585 | 2.8585 | 11,391 |
27 Mar 2023 | 2.6495 | 2.6785 | 2.6485 | 2.6585 | 2.6585 | 2,480 |
24 Mar 2023 | 2.6000 | 2.6485 | 2.5985 | 2.6485 | 2.6485 | 15 |
23 Mar 2023 | 2.6700 | 2.6700 | 2.5820 | 2.5820 | 2.5820 | 5,455 |
22 Mar 2023 | 2.6400 | 2.6597 | 2.6350 | 2.6597 | 2.6597 | 227 |
21 Mar 2023 | 2.6800 | 2.6800 | 2.6418 | 2.6480 | 2.6480 | 5,096 |
20 Mar 2023 | 2.6900 | 2.6916 | 2.6650 | 2.6801 | 2.6801 | 26,332 |
17 Mar 2023 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 512 |
16 Mar 2023 | 2.6650 | 2.7116 | 2.6650 | 2.7116 | 2.7116 | 3,527 |
15 Mar 2023 | 2.6100 | 2.6414 | 2.6100 | 2.6350 | 2.6350 | 1,671 |
14 Mar 2023 | 2.6200 | 2.6750 | 2.6200 | 2.6530 | 2.6530 | 1,063 |
13 Mar 2023 | 2.5850 | 2.6050 | 2.5800 | 2.5988 | 2.5988 | 22,951 |
10 Mar 2023 | 2.5925 | 2.6200 | 2.5720 | 2.5880 | 2.5880 | 13,393 |
09 Mar 2023 | 2.6400 | 2.6650 | 2.6300 | 2.6600 | 2.6600 | 7,573 |
08 Mar 2023 | 2.6000 | 2.6320 | 2.6000 | 2.6320 | 2.6320 | 14,350 |
07 Mar 2023 | 2.5550 | 2.5550 | 2.5500 | 2.5500 | 2.5500 | 3,524 |
06 Mar 2023 | 2.5393 | 2.6050 | 2.5393 | 2.5980 | 2.5980 | 3,962 |
03 Mar 2023 | 2.5085 | 2.5085 | 2.4901 | 2.4950 | 2.4950 | 4,849 |
02 Mar 2023 | 2.5125 | 2.5150 | 2.5100 | 2.5150 | 2.5150 | 82,800 |
01 Mar 2023 | - | - | - | - | - | - |
28 Feb 2023 | 2.5500 | 2.5788 | 2.5500 | 2.5788 | 2.5788 | 952 |
27 Feb 2023 | 2.5582 | 2.5582 | 2.5516 | 2.5516 | 2.5516 | 1,001 |
24 Feb 2023 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 100 |
23 Feb 2023 | - | - | - | - | - | - |
22 Feb 2023 | 2.5480 | 2.5480 | 2.5380 | 2.5380 | 2.5380 | 787 |
21 Feb 2023 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 1,642 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 3,278 |
16 Feb 2023 | 2.4550 | 2.4550 | 2.4500 | 2.4500 | 2.4500 | 2,800 |
15 Feb 2023 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.5100 | 10,500 |
14 Feb 2023 | 2.5300 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 4,670 |
13 Feb 2023 | 2.4980 | 2.5180 | 2.4950 | 2.5180 | 2.5180 | 3,578 |
10 Feb 2023 | 2.4200 | 2.4200 | 2.4100 | 2.4180 | 2.4180 | 16,591 |
09 Feb 2023 | 2.4650 | 2.4680 | 2.4550 | 2.4580 | 2.4580 | 16,703 |
08 Feb 2023 | 2.4900 | 2.5180 | 2.4900 | 2.4980 | 2.4980 | 3,237 |
07 Feb 2023 | 2.4707 | 2.4899 | 2.4593 | 2.4593 | 2.4593 | 3,000 |
06 Feb 2023 | 2.4880 | 2.4980 | 2.4850 | 2.4950 | 2.4950 | 23,038 |
03 Feb 2023 | 2.5200 | 2.5493 | 2.5120 | 2.5120 | 2.5120 | 3,006 |
02 Feb 2023 | 2.6250 | 2.6393 | 2.6100 | 2.6350 | 2.6350 | 3,123 |
01 Feb 2023 | 2.5750 | 2.5780 | 2.5020 | 2.5200 | 2.5200 | 5,934 |
31 Jan 2023 | 2.6520 | 2.6520 | 2.6450 | 2.6450 | 2.6450 | 314 |
30 Jan 2023 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 270 |
27 Jan 2023 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 35 |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 2.6450 | 2.6900 | 2.6450 | 2.6900 | 2.6900 | 45,599 |
24 Jan 2023 | 2.5820 | 2.6080 | 2.5820 | 2.6020 | 2.6020 | 3,092 |
23 Jan 2023 | 2.5899 | 2.5899 | 2.5700 | 2.5700 | 2.5700 | 3,590 |
20 Jan 2023 | 2.5912 | 2.5912 | 2.5780 | 2.5850 | 2.5850 | 2,909 |
19 Jan 2023 | 2.6200 | 2.6200 | 2.6150 | 2.6150 | 2.6150 | 13,300 |
18 Jan 2023 | 2.7400 | 2.7550 | 2.6550 | 2.6550 | 2.6550 | 1,651,994 |
17 Jan 2023 | 2.6300 | 2.7100 | 2.6300 | 2.7050 | 2.7050 | 3,861,198 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 2.7099 | 2.7099 | 2.7050 | 2.7050 | 2.7050 | 203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |