Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 281,273 |
06 Feb 2023 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 281,273 |
03 Feb 2023 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 204,396 |
02 Feb 2023 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 505,616 |
01 Feb 2023 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 216,790 |
31 Jan 2023 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 356,254 |
31 Jan 2023 | 0.0162 Dividend | |||||
30 Jan 2023 | 2.0600 | 2.0700 | 2.0550 | 2.0700 | 2.0538 | 265,850 |
27 Jan 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0340 | 359,426 |
25 Jan 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 2.0340 | 567,832 |
24 Jan 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 2.0340 | 418,156 |
23 Jan 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0439 | 445,885 |
20 Jan 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0340 | 156,371 |
19 Jan 2023 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0340 | 378,750 |
18 Jan 2023 | 2.0500 | 2.0600 | 2.0450 | 2.0600 | 2.0439 | 713,902 |
17 Jan 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0340 | 240,884 |
16 Jan 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0340 | 210,358 |
13 Jan 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0240 | 222,917 |
12 Jan 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0340 | 88,427 |
11 Jan 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0240 | 523,636 |
10 Jan 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0240 | 271,749 |
09 Jan 2023 | 2.0400 | 2.0450 | 2.0400 | 2.0400 | 2.0240 | 249,549 |
06 Jan 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0340 | 634,794 |
05 Jan 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0240 | 140,891 |
04 Jan 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0240 | 103,535 |
03 Jan 2023 | 2.0400 | 2.0500 | 2.0350 | 2.0400 | 2.0240 | 371,234 |
30 Dec 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0240 | 176,494 |
30 Dec 2022 | 0.0157 Dividend | |||||
29 Dec 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0184 | 227,798 |
28 Dec 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0184 | 334,989 |
23 Dec 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 288,426 |
22 Dec 2022 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0184 | 268,236 |
21 Dec 2022 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 1.9987 | 680,194 |
20 Dec 2022 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 2.0085 | 589,173 |
19 Dec 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 393,599 |
16 Dec 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 397,602 |
15 Dec 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0184 | 524,361 |
14 Dec 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 342,597 |
13 Dec 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 367,404 |
12 Dec 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 645,879 |
09 Dec 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 734,243 |
08 Dec 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0184 | 347,280 |
07 Dec 2022 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0085 | 192,361 |
06 Dec 2022 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 1.9987 | 573,243 |
05 Dec 2022 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0184 | 712,457 |
02 Dec 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 205,819 |
01 Dec 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 312,082 |
30 Nov 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0085 | 374,292 |
30 Nov 2022 | 0.0132 Dividend | |||||
29 Nov 2022 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0152 | 399,075 |
28 Nov 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9957 | 298,610 |
25 Nov 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0054 | 560,748 |
24 Nov 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9957 | 89,921 |
23 Nov 2022 | 2.0500 | 2.0500 | 2.0350 | 2.0500 | 2.0054 | 214,254 |
22 Nov 2022 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | 2.0054 | 578,238 |
21 Nov 2022 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 1.9859 | 388,156 |
18 Nov 2022 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 1.9957 | 178,554 |
17 Nov 2022 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 1.9859 | 337,619 |
16 Nov 2022 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 1.9859 | 575,078 |
15 Nov 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 1.9957 | 259,558 |
14 Nov 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9957 | 106,734 |
11 Nov 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9957 | 578,430 |
10 Nov 2022 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 1.9957 | 301,118 |
09 Nov 2022 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 1.9957 | 418,742 |
08 Nov 2022 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 1.9957 | 325,387 |
07 Nov 2022 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 1.9859 | 104,066 |
04 Nov 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9957 | 167,259 |
03 Nov 2022 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 1.9957 | 361,520 |
02 Nov 2022 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 1.9957 | 180,113 |
01 Nov 2022 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 1.9957 | 77,962 |
31 Oct 2022 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 1.9859 | 350,201 |
31 Oct 2022 | 0.0141 Dividend | |||||
28 Oct 2022 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 1.9623 | 436,061 |
27 Oct 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9817 | 647,046 |
26 Oct 2022 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0012 | 200,073 |
25 Oct 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 1.9914 | 425,819 |
24 Oct 2022 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 1.9914 | 126,444 |
21 Oct 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0012 | 245,676 |
20 Oct 2022 | 2.0600 | 2.0600 | 2.0400 | 2.0500 | 1.9914 | 198,288 |
19 Oct 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0012 | 159,240 |
18 Oct 2022 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9817 | 144,773 |
17 Oct 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0012 | 192,944 |
14 Oct 2022 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 1.9817 | 344,424 |
13 Oct 2022 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9817 | 319,630 |
12 Oct 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0012 | 267,214 |
11 Oct 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 1.9914 | 81,600 |
10 Oct 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9817 | 159,976 |
07 Oct 2022 | 2.0500 | 2.0500 | 2.0300 | 2.0500 | 1.9914 | 110,337 |
06 Oct 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 1.9914 | 134,047 |
05 Oct 2022 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 1.9720 | 68,296 |
04 Oct 2022 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 1.9817 | 205,032 |
03 Oct 2022 | 2.0500 | 2.0500 | 2.0000 | 2.0400 | 1.9817 | 187,690 |
03 Oct 2022 | 0.0125 Dividend | |||||
30 Sept 2022 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 1.9793 | 264,147 |
29 Sept 2022 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9696 | 234,687 |
28 Sept 2022 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 1.9600 | 361,693 |
27 Sept 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9696 | 308,911 |
26 Sept 2022 | 2.0600 | 2.0700 | 2.0300 | 2.0400 | 1.9696 | 437,332 |
23 Sept 2022 | 2.0600 | 2.0800 | 2.0600 | 2.0700 | 1.9986 | 223,805 |
21 Sept 2022 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.9890 | 83,962 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |