Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
17 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
16 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
13 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
12 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
11 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
10 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
09 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
06 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
05 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
04 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
03 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
02 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
29 Apr 2022 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
28 Apr 2022 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 300 |
27 Apr 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
26 Apr 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
25 Apr 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
22 Apr 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
21 Apr 2022 | 1.8900 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 700 |
20 Apr 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 200 |
19 Apr 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 28,000 |
18 Apr 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
14 Apr 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 100 |
13 Apr 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 100 |
12 Apr 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
11 Apr 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
08 Apr 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
07 Apr 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 600 |
06 Apr 2022 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
05 Apr 2022 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
04 Apr 2022 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 900 |
01 Apr 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
31 Mar 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
30 Mar 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
29 Mar 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
28 Mar 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
25 Mar 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
24 Mar 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 300 |
23 Mar 2022 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
22 Mar 2022 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
21 Mar 2022 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
18 Mar 2022 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 2,000 |
17 Mar 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
16 Mar 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
15 Mar 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
14 Mar 2022 | 1.4390 | 1.4390 | 1.4350 | 1.4350 | 1.4350 | 1,600 |
11 Mar 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 4,000 |
10 Mar 2022 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 1,500 |
09 Mar 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 600 |
08 Mar 2022 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 9,500 |
07 Mar 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
04 Mar 2022 | 2.2000 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 3,100 |
03 Mar 2022 | 2.3700 | 2.3700 | 2.3650 | 2.3650 | 2.3650 | 200 |
02 Mar 2022 | 2.2850 | 2.2850 | 2.2800 | 2.2800 | 2.2800 | 200 |
01 Mar 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 200 |
28 Feb 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 28,000 |
25 Feb 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
24 Feb 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
23 Feb 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
22 Feb 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 400 |
18 Feb 2022 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
17 Feb 2022 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
16 Feb 2022 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
15 Feb 2022 | 2.5600 | 2.5750 | 2.5600 | 2.5750 | 2.5750 | 1,200 |
14 Feb 2022 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 1,000 |
11 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
10 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
09 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
08 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
07 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
04 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
03 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
02 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
01 Feb 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
31 Jan 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
28 Jan 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
27 Jan 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 900 |
26 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
25 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
24 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
21 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
20 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
19 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
18 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
14 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
13 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
12 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
11 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
10 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
07 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
06 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
05 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
04 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
03 Jan 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
31 Dec 2021 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
30 Dec 2021 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
29 Dec 2021 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 100 |
28 Dec 2021 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 300 |
27 Dec 2021 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |