Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 4 |
06 Feb 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 1,033 |
03 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
02 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
01 Feb 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 35,119 |
31 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 208 |
30 Jan 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 13,336 |
27 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
25 Jan 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 4,200 |
24 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
23 Jan 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 295 |
20 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
19 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
18 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 4 |
17 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
16 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
13 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
12 Jan 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 450 |
11 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
10 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
09 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 8,525 |
06 Jan 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
05 Jan 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
04 Jan 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
03 Jan 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
30 Dec 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 5 |
29 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
28 Dec 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 302 |
23 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
22 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
21 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
20 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
19 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 35 |
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 | 500 |
13 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
12 Dec 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 43,672 |
09 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
08 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
07 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
06 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
05 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
02 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
01 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 161 |
30 Nov 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
29 Nov 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
28 Nov 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
25 Nov 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 198 |
24 Nov 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
23 Nov 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
22 Nov 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
21 Nov 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
18 Nov 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 131 |
17 Nov 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 31,451 |
16 Nov 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
15 Nov 2022 | 2.2800 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 26,250 |
14 Nov 2022 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 1,751 |
11 Nov 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
10 Nov 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 39 |
09 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
08 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
07 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
04 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
03 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
02 Nov 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 46 |
01 Nov 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
31 Oct 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
28 Oct 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 12,090 |
27 Oct 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
26 Oct 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
25 Oct 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 17 |
24 Oct 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
21 Oct 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 14 |
20 Oct 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
19 Oct 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
18 Oct 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
17 Oct 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 90 |
14 Oct 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
13 Oct 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 5,663 |
12 Oct 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 45 |
11 Oct 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
10 Oct 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
07 Oct 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
06 Oct 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 227 |
05 Oct 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 163 |
04 Oct 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
03 Oct 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 3,000 |
30 Sept 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 392 |
29 Sept 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 125 |
28 Sept 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
27 Sept 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
26 Sept 2022 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | 16,789 |
23 Sept 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
21 Sept 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
20 Sept 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
19 Sept 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
16 Sept 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
15 Sept 2022 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 15,530 |
14 Sept 2022 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |