Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
05 Jun 2023 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | 2.8800 | 600 |
01 Jun 2023 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | 2,000 |
31 May 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
30 May 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 5,000 |
29 May 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
26 May 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
25 May 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
24 May 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,000 |
23 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 5,000 |
22 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 3,000 |
19 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
18 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
17 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
16 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
15 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
12 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
11 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
10 May 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 900 |
09 May 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
08 May 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1,200 |
05 May 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
04 May 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
03 May 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1,100 |
02 May 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2,000 |
28 Apr 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
27 Apr 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
26 Apr 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
25 Apr 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 20,000 |
24 Apr 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 900 |
21 Apr 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 100 |
20 Apr 2023 | 3.0100 | 3.0200 | 3.0100 | 3.0200 | 3.0200 | 5,100 |
19 Apr 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
18 Apr 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
17 Apr 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 5,300 |
14 Apr 2023 | 3.0500 | 3.0500 | 2.8100 | 2.8100 | 2.8100 | 3,100 |
13 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
12 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1,200 |
11 Apr 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 100 |
10 Apr 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 100 |
06 Apr 2023 | 3.0400 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 300 |
05 Apr 2023 | 3.0500 | 3.0500 | 2.8000 | 2.8000 | 2.8000 | 4,700 |
04 Apr 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
03 Apr 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
31 Mar 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
30 Mar 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
29 Mar 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
28 Mar 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
27 Mar 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
24 Mar 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
23 Mar 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
22 Mar 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
21 Mar 2023 | 2.9900 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 2,600 |
20 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
17 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
16 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
15 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,500 |
14 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
13 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
10 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
09 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
08 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
07 Mar 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
06 Mar 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
03 Mar 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
02 Mar 2023 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 4,800 |
01 Mar 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,000 |
28 Feb 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 6,000 |
27 Feb 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
24 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
23 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
22 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
21 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
20 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
17 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
16 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
15 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
14 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
13 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
10 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
09 Feb 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2,500 |
08 Feb 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
07 Feb 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
06 Feb 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
03 Feb 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
02 Feb 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
01 Feb 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,200 |
31 Jan 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
30 Jan 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
27 Jan 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
26 Jan 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 100 |
25 Jan 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
20 Jan 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
19 Jan 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
18 Jan 2023 | 2.9900 | 2.9900 | 2.9800 | 2.9900 | 2.9900 | 2,100 |
17 Jan 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
16 Jan 2023 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 6,000 |
13 Jan 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
12 Jan 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
11 Jan 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |