Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 11,700 |
27 Jan 2023 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 600 |
26 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 5,700 |
25 Jan 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 6,200 |
20 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 3,200 |
19 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 3,900 |
18 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,500 |
17 Jan 2023 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 3,800 |
16 Jan 2023 | 2.3400 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 7,650 |
13 Jan 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 3,550 |
12 Jan 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 433 |
11 Jan 2023 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 11,951 |
10 Jan 2023 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 4,467 |
09 Jan 2023 | 2.3800 | 2.3800 | 2.2900 | 2.3000 | 2.3000 | 16,700 |
06 Jan 2023 | 2.2200 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 21,000 |
05 Jan 2023 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 10,099 |
04 Jan 2023 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 2,001 |
03 Jan 2023 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 8,900 |
30 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 21,000 |
29 Dec 2022 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 14,500 |
28 Dec 2022 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 20,300 |
27 Dec 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 100 |
23 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
22 Dec 2022 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 15,050 |
21 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 3,300 |
20 Dec 2022 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 2,250 |
19 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
16 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
14 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
13 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,500 |
12 Dec 2022 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 14,200 |
09 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 12,000 |
08 Dec 2022 | 2.2100 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 2,850 |
07 Dec 2022 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 3,001 |
06 Dec 2022 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 10,950 |
05 Dec 2022 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 17,619 |
02 Dec 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 5,000 |
01 Dec 2022 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 17,100 |
30 Nov 2022 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 3,504 |
29 Nov 2022 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 2.1100 | 3,842 |
28 Nov 2022 | 2.0300 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 9,700 |
25 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1 |
24 Nov 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
23 Nov 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 100 |
22 Nov 2022 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 2,500 |
21 Nov 2022 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 29,550 |
18 Nov 2022 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 2,942 |
17 Nov 2022 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 2,336 |
16 Nov 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
15 Nov 2022 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 5,400 |
14 Nov 2022 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 12,050 |
11 Nov 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 17,700 |
10 Nov 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 5,100 |
09 Nov 2022 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 5,350 |
08 Nov 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
07 Nov 2022 | 2.1000 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 2,400 |
04 Nov 2022 | 2.0000 | 2.0600 | 1.9900 | 2.0600 | 2.0600 | 8,500 |
03 Nov 2022 | 1.9400 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 21,705 |
02 Nov 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 2,000 |
01 Nov 2022 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 5,150 |
31 Oct 2022 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 7,617 |
28 Oct 2022 | 1.9600 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 25,637 |
27 Oct 2022 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 5,061 |
26 Oct 2022 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 14,505 |
25 Oct 2022 | 2.0600 | 2.0600 | 1.9700 | 1.9800 | 1.9800 | 63,353 |
21 Oct 2022 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 30,351 |
20 Oct 2022 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 6,010 |
19 Oct 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,955 |
18 Oct 2022 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 10,700 |
17 Oct 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
14 Oct 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 4,000 |
13 Oct 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
12 Oct 2022 | 2.1400 | 2.1400 | 2.1100 | 2.1100 | 2.1100 | 472 |
11 Oct 2022 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 4,219 |
10 Oct 2022 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 4,604 |
07 Oct 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 4,500 |
06 Oct 2022 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2,000 |
05 Oct 2022 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 19,019 |
04 Oct 2022 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 26,496 |
03 Oct 2022 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 2,136 |
30 Sept 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 7,000 |
29 Sept 2022 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.2300 | 6,819 |
28 Sept 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
27 Sept 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
26 Sept 2022 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 205 |
23 Sept 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
22 Sept 2022 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 1,043 |
21 Sept 2022 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 2,719 |
20 Sept 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
19 Sept 2022 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | 2.2900 | 15,559 |
16 Sept 2022 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 14,615 |
15 Sept 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2,000 |
14 Sept 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1,000 |
13 Sept 2022 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2,400 |
12 Sept 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
09 Sept 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
08 Sept 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 5,715 |
07 Sept 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
06 Sept 2022 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 8,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |