Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2,723 |
26 Jan 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
25 Jan 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
24 Jan 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
23 Jan 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
20 Jan 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
19 Jan 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
18 Jan 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
17 Jan 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
16 Jan 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
13 Jan 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
12 Jan 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
11 Jan 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
10 Jan 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
09 Jan 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
06 Jan 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
05 Jan 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
04 Jan 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
03 Jan 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
02 Jan 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
30 Dec 2022 | 3.4500 | 3.4550 | 3.4500 | 3.4550 | 3.4550 | 2,723 |
29 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
28 Dec 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
27 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
23 Dec 2022 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
22 Dec 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
21 Dec 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
20 Dec 2022 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
19 Dec 2022 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
16 Dec 2022 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
15 Dec 2022 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
14 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
13 Dec 2022 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
12 Dec 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
09 Dec 2022 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
08 Dec 2022 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
07 Dec 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
06 Dec 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
05 Dec 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
02 Dec 2022 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
01 Dec 2022 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
30 Nov 2022 | 3.5050 | 3.5050 | 3.4400 | 3.4400 | 3.4400 | 27 |
29 Nov 2022 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
28 Nov 2022 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
25 Nov 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
24 Nov 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
23 Nov 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
22 Nov 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
21 Nov 2022 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
18 Nov 2022 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
17 Nov 2022 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
16 Nov 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
15 Nov 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
14 Nov 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
11 Nov 2022 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
10 Nov 2022 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
09 Nov 2022 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
08 Nov 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
07 Nov 2022 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
04 Nov 2022 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
03 Nov 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
02 Nov 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
01 Nov 2022 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
31 Oct 2022 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
28 Oct 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
27 Oct 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
26 Oct 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
25 Oct 2022 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
24 Oct 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
21 Oct 2022 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
20 Oct 2022 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
19 Oct 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
18 Oct 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
17 Oct 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
14 Oct 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
13 Oct 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
12 Oct 2022 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
11 Oct 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
10 Oct 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
07 Oct 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
06 Oct 2022 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
05 Oct 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
04 Oct 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
03 Oct 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
30 Sept 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
29 Sept 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
28 Sept 2022 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
27 Sept 2022 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
26 Sept 2022 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
23 Sept 2022 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
22 Sept 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
21 Sept 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
20 Sept 2022 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
19 Sept 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
16 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
15 Sept 2022 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
14 Sept 2022 | 2.9500 | 3.0550 | 2.9500 | 3.0550 | 3.0550 | 600 |
13 Sept 2022 | 2.8700 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | - |
12 Sept 2022 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
09 Sept 2022 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |