Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
10 Aug 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
08 Aug 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
05 Aug 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 30,000 |
04 Aug 2022 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
03 Aug 2022 | 2.1790 | 2.1790 | 2.1580 | 2.1580 | 2.1580 | 10,000 |
02 Aug 2022 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
01 Aug 2022 | 2.1890 | 2.1890 | 2.1820 | 2.1820 | 2.1820 | 13,000 |
29 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
28 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
27 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
26 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
25 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
22 Jul 2022 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 70,000 |
21 Jul 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 400 |
20 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
19 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
18 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
15 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
14 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
13 Jul 2022 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 5,000 |
12 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
08 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
07 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
06 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
05 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
04 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
01 Jul 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
30 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
29 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
28 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
27 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
24 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
23 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
22 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
21 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 1,000 |
20 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
17 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
16 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
15 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
14 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
13 Jun 2022 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 80,500 |
10 Jun 2022 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
09 Jun 2022 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
08 Jun 2022 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
07 Jun 2022 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
06 Jun 2022 | 2.2200 | 2.2200 | 2.2120 | 2.2120 | 2.2120 | 2 |
03 Jun 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
02 Jun 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
01 Jun 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
31 May 2022 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2,600 |
30 May 2022 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 3,001 |
27 May 2022 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 40,000 |
26 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
25 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
24 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
23 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
20 May 2022 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 1,000 |
19 May 2022 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
18 May 2022 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
17 May 2022 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
13 May 2022 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 65,000 |
12 May 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 100,000 |
11 May 2022 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
10 May 2022 | 2.2670 | 2.2670 | 2.2560 | 2.2560 | 2.2560 | 5,054 |
09 May 2022 | 2.1970 | 2.2000 | 2.1970 | 2.2000 | 2.2000 | 65,300 |
06 May 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
05 May 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
04 May 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
29 Apr 2022 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 6,000 |
28 Apr 2022 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 5,000 |
27 Apr 2022 | 2.1710 | 2.1710 | 2.1690 | 2.1700 | 2.1700 | 6,000 |
26 Apr 2022 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
25 Apr 2022 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
22 Apr 2022 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 1,100 |
21 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
20 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
19 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
18 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
14 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 100 |
13 Apr 2022 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
12 Apr 2022 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
11 Apr 2022 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 8,000 |
08 Apr 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
07 Apr 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 10 |
06 Apr 2022 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
05 Apr 2022 | 1.9700 | 1.9700 | 1.9670 | 1.9670 | 1.9670 | 3,010 |
04 Apr 2022 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
01 Apr 2022 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
31 Mar 2022 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 5,000 |
30 Mar 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
29 Mar 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
28 Mar 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
25 Mar 2022 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 300 |
24 Mar 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,000 |
23 Mar 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
22 Mar 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 994 |
21 Mar 2022 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
18 Mar 2022 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 1,000 |
17 Mar 2022 | 2.0760 | 2.0910 | 2.0760 | 2.0910 | 2.0910 | 180,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |