Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 2.8000 | 2.8000 | 2.5900 | 2.7450 | 2.7450 | 2,709 |
03 Feb 2023 | 2.8863 | 2.8863 | 2.8863 | 2.8863 | 2.8863 | - |
02 Feb 2023 | 2.8500 | 2.8867 | 2.8500 | 2.8863 | 2.8863 | 8,109 |
01 Feb 2023 | 2.6700 | 2.8023 | 2.6700 | 2.8021 | 2.8021 | 6,072 |
31 Jan 2023 | 2.6900 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 385,732 |
30 Jan 2023 | 2.5797 | 2.6143 | 2.5797 | 2.5936 | 2.5936 | 1,160 |
27 Jan 2023 | 2.5230 | 2.6094 | 2.4981 | 2.5885 | 2.5885 | 44,200 |
26 Jan 2023 | 2.4700 | 2.5100 | 2.4500 | 2.4900 | 2.4900 | 8,125 |
25 Jan 2023 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | - |
24 Jan 2023 | 2.5600 | 2.5600 | 2.4700 | 2.4759 | 2.4759 | 767 |
23 Jan 2023 | 2.4900 | 2.5450 | 2.4780 | 2.5053 | 2.5053 | 14,930 |
20 Jan 2023 | 2.4220 | 2.4987 | 2.4220 | 2.4987 | 2.4987 | 1,800 |
19 Jan 2023 | 2.4950 | 2.4950 | 2.4480 | 2.4480 | 2.4480 | 21,550 |
18 Jan 2023 | 2.6400 | 2.6400 | 2.5914 | 2.6050 | 2.6050 | 8,031 |
17 Jan 2023 | 2.6800 | 2.7000 | 2.5900 | 2.5950 | 2.5950 | 16,752 |
13 Jan 2023 | 2.3100 | 2.3814 | 2.3100 | 2.3814 | 2.3814 | 250 |
12 Jan 2023 | 2.2745 | 2.3530 | 2.2745 | 2.3530 | 2.3530 | 6,390 |
11 Jan 2023 | 2.2500 | 2.3035 | 2.2312 | 2.3035 | 2.3035 | 15,350 |
10 Jan 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 100 |
09 Jan 2023 | 2.2000 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 13,346 |
06 Jan 2023 | 2.0864 | 2.1445 | 2.0864 | 2.1340 | 2.1340 | 2,420 |
05 Jan 2023 | 2.0839 | 2.0942 | 2.0650 | 2.0650 | 2.0650 | 572 |
04 Jan 2023 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | 100 |
03 Jan 2023 | 2.0773 | 2.0773 | 2.0773 | 2.0773 | 2.0773 | - |
30 Dec 2022 | 2.0800 | 2.1000 | 2.0773 | 2.0773 | 2.0773 | 34,919 |
29 Dec 2022 | 1.9687 | 2.0600 | 1.9500 | 2.0360 | 2.0360 | 15,303 |
28 Dec 2022 | 1.9701 | 1.9701 | 1.9346 | 1.9471 | 1.9471 | 12,182 |
27 Dec 2022 | 1.9190 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 5,612 |
23 Dec 2022 | 1.9161 | 1.9400 | 1.9161 | 1.9400 | 1.9400 | 7,900 |
22 Dec 2022 | 1.9600 | 1.9600 | 1.8858 | 1.8858 | 1.8858 | 11,763 |
21 Dec 2022 | 1.9564 | 1.9875 | 1.9564 | 1.9698 | 1.9698 | 6,160 |
20 Dec 2022 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 9,307 |
19 Dec 2022 | 2.0700 | 2.0700 | 1.9843 | 1.9900 | 1.9900 | 21,812 |
16 Dec 2022 | 2.0448 | 2.0500 | 2.0448 | 2.0500 | 2.0500 | 2,520 |
15 Dec 2022 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 47,965 |
14 Dec 2022 | 2.1200 | 2.1269 | 2.1200 | 2.1269 | 2.1269 | 2,315 |
13 Dec 2022 | 2.2100 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 3,765 |
12 Dec 2022 | 2.0000 | 2.1140 | 2.0000 | 2.0625 | 2.0625 | 1,985 |
09 Dec 2022 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 2,795 |
08 Dec 2022 | 2.1537 | 2.1537 | 2.1537 | 2.1537 | 2.1537 | 1,055 |
07 Dec 2022 | 2.1192 | 2.1192 | 2.1192 | 2.1192 | 2.1192 | 291 |
06 Dec 2022 | 2.1950 | 2.2000 | 2.1200 | 2.1316 | 2.1316 | 5,969 |
05 Dec 2022 | 2.2600 | 2.2600 | 2.1980 | 2.2000 | 2.2000 | 3,928 |
02 Dec 2022 | 2.2800 | 2.3200 | 2.2680 | 2.2680 | 2.2680 | 918 |
01 Dec 2022 | 2.3000 | 2.3400 | 2.3000 | 2.3294 | 2.3294 | 2,173 |
30 Nov 2022 | 2.1759 | 2.1767 | 2.1620 | 2.1767 | 2.1767 | 1,239 |
29 Nov 2022 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 14,421 |
28 Nov 2022 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 4,623 |
25 Nov 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
23 Nov 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 300 |
22 Nov 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
21 Nov 2022 | 2.1780 | 2.1780 | 2.1300 | 2.1600 | 2.1600 | 1,730 |
18 Nov 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
17 Nov 2022 | 2.2553 | 2.2553 | 2.2500 | 2.2500 | 2.2500 | 695 |
16 Nov 2022 | 2.2500 | 2.3165 | 2.2500 | 2.3165 | 2.3165 | 811 |
15 Nov 2022 | 2.3435 | 2.3828 | 2.3103 | 2.3250 | 2.3250 | 5,497 |
14 Nov 2022 | 2.4446 | 2.4446 | 2.4446 | 2.4446 | 2.4446 | - |
11 Nov 2022 | 2.3700 | 2.4446 | 2.3600 | 2.4446 | 2.4446 | 4,654 |
10 Nov 2022 | 2.3800 | 2.4097 | 2.3504 | 2.3504 | 2.3504 | 7,920 |
09 Nov 2022 | 2.1191 | 2.1191 | 2.1160 | 2.1160 | 2.1160 | 726 |
08 Nov 2022 | 2.1582 | 2.1690 | 2.1379 | 2.1379 | 2.1379 | 3,173 |
07 Nov 2022 | 2.1424 | 2.1501 | 2.1424 | 2.1501 | 2.1501 | 1,520 |
04 Nov 2022 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 1,100 |
03 Nov 2022 | 2.1500 | 2.1500 | 2.0650 | 2.0900 | 2.0900 | 4,607 |
02 Nov 2022 | 2.1864 | 2.1900 | 2.1832 | 2.1900 | 2.1900 | 1,007 |
01 Nov 2022 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 1,970 |
31 Oct 2022 | 2.1902 | 2.1902 | 2.1480 | 2.1498 | 2.1498 | 3,379 |
28 Oct 2022 | 2.1300 | 2.1401 | 2.1300 | 2.1401 | 2.1401 | 655 |
27 Oct 2022 | 2.2439 | 2.2439 | 2.2435 | 2.2435 | 2.2435 | 415 |
26 Oct 2022 | 2.2200 | 2.2340 | 2.2200 | 2.2340 | 2.2340 | 2,298 |
25 Oct 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
24 Oct 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1,217 |
21 Oct 2022 | 2.0650 | 2.1100 | 2.0650 | 2.1100 | 2.1100 | 2,310 |
20 Oct 2022 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
19 Oct 2022 | 2.1300 | 2.1300 | 2.0650 | 2.0650 | 2.0650 | 5,400 |
18 Oct 2022 | 2.2130 | 2.2200 | 2.2130 | 2.2200 | 2.2200 | 1,200 |
17 Oct 2022 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 780 |
14 Oct 2022 | 2.0749 | 2.0749 | 2.0000 | 2.0000 | 2.0000 | 6,873 |
13 Oct 2022 | 2.0300 | 2.1115 | 1.9963 | 2.1115 | 2.1115 | 3,168 |
12 Oct 2022 | 2.0080 | 2.0526 | 2.0080 | 2.0526 | 2.0526 | 1,300 |
11 Oct 2022 | 2.0100 | 2.0880 | 2.0000 | 2.0720 | 2.0720 | 5,718 |
10 Oct 2022 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 2,945 |
07 Oct 2022 | 2.1298 | 2.1298 | 2.0700 | 2.0700 | 2.0700 | 22,488 |
06 Oct 2022 | 2.2000 | 2.2048 | 2.1710 | 2.2048 | 2.2048 | 13,234 |
05 Oct 2022 | 2.2299 | 2.2350 | 2.1800 | 2.2290 | 2.2290 | 5,523 |
04 Oct 2022 | 2.2830 | 2.3005 | 2.2830 | 2.3005 | 2.3005 | 8,650 |
03 Oct 2022 | 2.2400 | 2.2600 | 2.2350 | 2.2510 | 2.2510 | 11,666 |
30 Sept 2022 | 2.2299 | 2.2500 | 2.2100 | 2.2150 | 2.2150 | 5,900 |
29 Sept 2022 | 2.2080 | 2.2150 | 2.1710 | 2.1710 | 2.1710 | 1,961 |
28 Sept 2022 | 2.2500 | 2.2910 | 2.2500 | 2.2910 | 2.2910 | 697 |
27 Sept 2022 | 2.2500 | 2.2500 | 2.1950 | 2.2400 | 2.2400 | 2,555 |
26 Sept 2022 | 2.3324 | 2.3324 | 2.1990 | 2.1990 | 2.1990 | 10,684 |
23 Sept 2022 | 2.3200 | 2.3300 | 2.2410 | 2.2800 | 2.2800 | 22,140 |
22 Sept 2022 | 2.3846 | 2.3846 | 2.3347 | 2.3400 | 2.3400 | 4,405 |
21 Sept 2022 | 2.4127 | 2.4400 | 2.4101 | 2.4400 | 2.4400 | 4,228 |
20 Sept 2022 | 2.4400 | 2.4578 | 2.4340 | 2.4340 | 2.4340 | 2,484 |
19 Sept 2022 | 2.4870 | 2.4900 | 2.4800 | 2.4900 | 2.4900 | 1,660 |
16 Sept 2022 | 2.4300 | 2.4700 | 2.4300 | 2.4700 | 2.4700 | 1,740 |
15 Sept 2022 | 2.5800 | 2.5800 | 2.5236 | 2.5236 | 2.5236 | 3,975 |
14 Sept 2022 | 2.5461 | 2.5500 | 2.5390 | 2.5390 | 2.5390 | 4,385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |