Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1940 | 2.1940 | 100 |
31 May 2023 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 55,000 |
30 May 2023 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
29 May 2023 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 20,000 |
26 May 2023 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 101 |
25 May 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
24 May 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
23 May 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
22 May 2023 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 20 |
19 May 2023 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
18 May 2023 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 60,000 |
17 May 2023 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 80,000 |
16 May 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
15 May 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
12 May 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 1 |
11 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
10 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
09 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
08 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
05 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
04 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
03 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
02 May 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
28 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
27 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
26 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
25 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
24 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
21 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
20 Apr 2023 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2 |
19 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
18 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
17 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
14 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
13 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
12 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
11 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
10 Apr 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1 |
06 Apr 2023 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
05 Apr 2023 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
04 Apr 2023 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 45,000 |
03 Apr 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
31 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
30 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
29 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
28 Mar 2023 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 25,000 |
27 Mar 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
24 Mar 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
23 Mar 2023 | 2.1350 | 2.1350 | 2.1320 | 2.1320 | 2.1320 | 20,000 |
22 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
21 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
20 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
17 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
16 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
15 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
14 Mar 2023 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 3,900 |
13 Mar 2023 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 10,000 |
10 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
09 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
08 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
07 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
06 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
03 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
02 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
01 Mar 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
28 Feb 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
27 Feb 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 35,000 |
24 Feb 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
23 Feb 2023 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 1,000 |
22 Feb 2023 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2 |
21 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
20 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
17 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
16 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
15 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
14 Feb 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2,600 |
13 Feb 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
10 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
09 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
08 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
07 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
06 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
03 Feb 2023 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
02 Feb 2023 | 2.0680 | 2.0680 | 2.0640 | 2.0640 | 2.0640 | 48,032 |
01 Feb 2023 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
31 Jan 2023 | 2.0650 | 2.0650 | 2.0620 | 2.0620 | 2.0620 | 88,000 |
30 Jan 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
27 Jan 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 20,000 |
26 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
25 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
20 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
19 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
18 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
17 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
16 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
13 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
12 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
11 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
10 Jan 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
09 Jan 2023 | 2.1270 | 2.1270 | 2.1250 | 2.1250 | 2.1250 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |