Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 2.6024 | 2.6572 | 2.5949 | 2.6571 | 2.6571 | 17 |
12 Aug 2022 | 2.6931 | 2.7160 | 2.6790 | 2.7152 | 2.7152 | 400 |
11 Aug 2022 | 2.7178 | 2.7410 | 2.6930 | 2.7342 | 2.7342 | 534 |
10 Aug 2022 | 2.6195 | 2.7090 | 2.6195 | 2.7058 | 2.7058 | 616 |
09 Aug 2022 | 2.6517 | 2.6580 | 2.6256 | 2.6416 | 2.6416 | 395 |
08 Aug 2022 | 2.5557 | 2.6280 | 2.5557 | 2.6209 | 2.6209 | 218 |
05 Aug 2022 | 2.5482 | 2.5735 | 2.5383 | 2.5673 | 2.5673 | 485 |
04 Aug 2022 | 2.6315 | 2.6315 | 2.5457 | 2.5602 | 2.5602 | 902 |
03 Aug 2022 | 2.7225 | 2.7225 | 2.6303 | 2.6303 | 2.6303 | 906 |
02 Aug 2022 | 2.6949 | 2.7295 | 2.6870 | 2.6874 | 2.6874 | 615 |
01 Aug 2022 | 2.6799 | 2.6885 | 2.6297 | 2.6730 | 2.6730 | 1,295 |
29 Jul 2022 | 2.7772 | 2.8124 | 2.7535 | 2.7548 | 2.7548 | 515 |
28 Jul 2022 | 2.7548 | 2.7617 | 2.7229 | 2.7292 | 2.7292 | 499 |
27 Jul 2022 | 2.6786 | 2.7460 | 2.6786 | 2.7445 | 2.7445 | 929 |
26 Jul 2022 | 2.7080 | 2.7112 | 2.6602 | 2.6823 | 2.6823 | 509 |
25 Jul 2022 | 2.6493 | 2.6631 | 2.6486 | 2.6631 | 2.6631 | 487 |
22 Jul 2022 | 2.6141 | 2.6141 | 2.6069 | 2.6069 | 2.6069 | 221 |
21 Jul 2022 | 2.5902 | 2.6200 | 2.5791 | 2.6200 | 2.6200 | 550 |
20 Jul 2022 | 2.6707 | 2.6707 | 2.6707 | 2.6707 | 2.6707 | 124 |
19 Jul 2022 | 2.6832 | 2.6832 | 2.6832 | 2.6832 | 2.6832 | 250 |
18 Jul 2022 | 2.6902 | 2.6902 | 2.6500 | 2.6528 | 2.6528 | 178 |
15 Jul 2022 | 2.6083 | 2.6257 | 2.6030 | 2.6030 | 2.6030 | 475 |
14 Jul 2022 | 2.5785 | 2.5868 | 2.5785 | 2.5785 | 2.5785 | 686 |
13 Jul 2022 | 2.6158 | 2.6158 | 2.5934 | 2.6108 | 2.6108 | 348 |
12 Jul 2022 | 2.6195 | 2.6195 | 2.6088 | 2.6195 | 2.6195 | 118 |
11 Jul 2022 | 2.7196 | 2.7634 | 2.7196 | 2.7634 | 2.7634 | 263 |
08 Jul 2022 | 2.6437 | 2.7221 | 2.6437 | 2.7221 | 2.7221 | 327 |
07 Jul 2022 | 2.6108 | 2.6930 | 2.6108 | 2.6740 | 2.6740 | 206 |
06 Jul 2022 | 2.6230 | 2.6230 | 2.5467 | 2.5756 | 2.5756 | 418 |
05 Jul 2022 | 2.7978 | 2.7978 | 2.6553 | 2.6553 | 2.6553 | 1,180 |
04 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 2.8574 | 2.8673 | 2.8300 | 2.8513 | 2.8513 | 385 |
30 Jun 2022 | 2.8675 | 2.8675 | 2.7918 | 2.7918 | 2.7918 | 285 |
29 Jun 2022 | 2.8726 | 2.8726 | 2.8701 | 2.8701 | 2.8701 | 239 |
28 Jun 2022 | 2.9042 | 2.9350 | 2.9005 | 2.9350 | 2.9350 | 223 |
27 Jun 2022 | 2.8570 | 2.8851 | 2.8570 | 2.8708 | 2.8708 | 262 |
24 Jun 2022 | 2.8630 | 2.8630 | 2.8500 | 2.8561 | 2.8561 | 219 |
23 Jun 2022 | 2.8159 | 2.8159 | 2.8159 | 2.8159 | 2.8159 | 448 |
22 Jun 2022 | 2.8440 | 2.8985 | 2.8145 | 2.8941 | 2.8941 | 298 |
21 Jun 2022 | 2.9842 | 2.9863 | 2.9108 | 2.9108 | 2.9108 | 270 |
20 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 2.9591 | 2.9591 | 2.8937 | 2.9086 | 2.9086 | 887 |
16 Jun 2022 | 3.0244 | 3.0703 | 2.9974 | 3.0703 | 3.0703 | 452 |
15 Jun 2022 | 3.0339 | 3.0520 | 3.0339 | 3.0389 | 3.0389 | 665 |
14 Jun 2022 | 3.1225 | 3.1432 | 3.0717 | 3.0776 | 3.0776 | 577 |
13 Jun 2022 | 3.0790 | 3.1297 | 3.0790 | 3.1089 | 3.1089 | 352 |
10 Jun 2022 | 3.1007 | 3.1174 | 3.0800 | 3.1174 | 3.1174 | 187 |
09 Jun 2022 | 3.1271 | 3.1353 | 3.1271 | 3.1353 | 3.1353 | 179 |
08 Jun 2022 | 3.1014 | 3.1290 | 3.1014 | 3.1249 | 3.1249 | 320 |
07 Jun 2022 | 3.0080 | 3.0725 | 2.9947 | 3.0725 | 3.0725 | 303 |
06 Jun 2022 | 3.0163 | 3.0163 | 2.9937 | 3.0010 | 3.0010 | 115 |
03 Jun 2022 | 2.9867 | 2.9955 | 2.9850 | 2.9955 | 2.9955 | 513 |
02 Jun 2022 | 2.9666 | 2.9666 | 2.9666 | 2.9666 | 2.9666 | 400 |
01 Jun 2022 | 2.9098 | 2.9223 | 2.8958 | 2.8996 | 2.8996 | 481 |
31 May 2022 | 2.9674 | 2.9674 | 2.8678 | 2.8678 | 2.8678 | 293 |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 2.9153 | 2.9458 | 2.9028 | 2.9458 | 2.9458 | 885 |
26 May 2022 | 2.9224 | 2.9343 | 2.9224 | 2.9241 | 2.9241 | 148 |
25 May 2022 | 2.8550 | 2.8829 | 2.8500 | 2.8829 | 2.8829 | 194 |
24 May 2022 | 2.8342 | 2.8468 | 2.8342 | 2.8468 | 2.8468 | 138 |
23 May 2022 | 2.8568 | 2.8568 | 2.8568 | 2.8568 | 2.8568 | 59 |
20 May 2022 | 2.8460 | 2.8526 | 2.8372 | 2.8443 | 2.8443 | 162 |
19 May 2022 | 2.7780 | 2.8420 | 2.7780 | 2.8420 | 2.8420 | 74 |
18 May 2022 | 2.9073 | 2.9073 | 2.8133 | 2.8133 | 2.8133 | 401 |
17 May 2022 | 2.9102 | 2.9102 | 2.8817 | 2.8817 | 2.8817 | 114 |
16 May 2022 | 2.8775 | 2.9063 | 2.8764 | 2.9063 | 2.9063 | 169 |
13 May 2022 | 2.8700 | 2.8887 | 2.8550 | 2.8887 | 2.8887 | 138 |
12 May 2022 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 136 |
11 May 2022 | 2.8151 | 2.8431 | 2.8150 | 2.8370 | 2.8370 | 353 |
10 May 2022 | 2.7765 | 2.7765 | 2.7275 | 2.7275 | 2.7275 | 257 |
09 May 2022 | 2.8728 | 2.8728 | 2.7829 | 2.7829 | 2.7829 | 97 |
06 May 2022 | 2.8936 | 2.9200 | 2.8936 | 2.9100 | 2.9100 | 128 |
05 May 2022 | 2.9134 | 2.9134 | 2.8375 | 2.8944 | 2.8944 | 217 |
04 May 2022 | 2.8350 | 2.8800 | 2.8285 | 2.8800 | 2.8800 | 312 |
03 May 2022 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 139 |
02 May 2022 | 2.7453 | 2.7453 | 2.7453 | 2.7453 | 2.7453 | 32 |
29 Apr 2022 | 2.7211 | 2.7211 | 2.7036 | 2.7211 | 2.7211 | 74 |
28 Apr 2022 | 2.7310 | 2.7421 | 2.7300 | 2.7421 | 2.7421 | 305 |
27 Apr 2022 | 2.7247 | 2.7247 | 2.7247 | 2.7247 | 2.7247 | 72 |
26 Apr 2022 | 2.7200 | 2.7375 | 2.7133 | 2.7133 | 2.7133 | 97 |
25 Apr 2022 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 12 |
22 Apr 2022 | 2.7436 | 2.7436 | 2.7436 | 2.7436 | 2.7436 | 73 |
21 Apr 2022 | 2.7855 | 2.7893 | 2.7635 | 2.7893 | 2.7893 | 71 |
20 Apr 2022 | 2.7540 | 2.7540 | 2.7466 | 2.7466 | 2.7466 | 288 |
19 Apr 2022 | 2.7352 | 2.7352 | 2.7352 | 2.7352 | 2.7352 | 14 |
18 Apr 2022 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 14 |
14 Apr 2022 | 2.8329 | 2.8329 | 2.8329 | 2.8329 | 2.8329 | - |
13 Apr 2022 | 2.8102 | 2.8102 | 2.8102 | 2.8102 | 2.8102 | 54 |
12 Apr 2022 | 2.7500 | 2.7698 | 2.7400 | 2.7698 | 2.7698 | 294 |
11 Apr 2022 | 2.6751 | 2.6751 | 2.6751 | 2.6751 | 2.6751 | 127 |
08 Apr 2022 | 2.7286 | 2.7286 | 2.7286 | 2.7286 | 2.7286 | 39 |
07 Apr 2022 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 139 |
06 Apr 2022 | 2.6271 | 2.6271 | 2.6271 | 2.6271 | 2.6271 | 62 |
05 Apr 2022 | 2.7022 | 2.7022 | 2.7022 | 2.7022 | 2.7022 | 42 |
04 Apr 2022 | 2.7183 | 2.7183 | 2.7183 | 2.7183 | 2.7183 | 166 |
01 Apr 2022 | 2.6615 | 2.6615 | 2.6615 | 2.6615 | 2.6615 | 169 |
31 Mar 2022 | 2.6170 | 2.6170 | 2.6016 | 2.6016 | 2.6016 | 184 |
30 Mar 2022 | 2.6370 | 2.6519 | 2.6370 | 2.6519 | 2.6519 | 94 |
29 Mar 2022 | 2.5775 | 2.5775 | 2.5775 | 2.5775 | 2.5775 | 14 |
28 Mar 2022 | 2.5691 | 2.5691 | 2.5691 | 2.5691 | 2.5691 | 124 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |