Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 2.7920 | 2.8070 | 2.7610 | 2.7650 | 2.7650 | - |
Aug 07, 2022 | - | - | - | - | - | - |
Aug 05, 2022 | 2.6970 | 2.8690 | 2.6880 | 2.8400 | 2.8400 | - |
Aug 04, 2022 | 2.6830 | 2.7210 | 2.6560 | 2.6760 | 2.6760 | - |
Aug 03, 2022 | 2.7830 | 2.8490 | 2.7460 | 2.7480 | 2.7480 | - |
Aug 02, 2022 | 2.5570 | 2.7540 | 2.5250 | 2.7410 | 2.7410 | - |
Aug 01, 2022 | 2.6580 | 2.6960 | 2.5840 | 2.6060 | 2.6060 | - |
Jul 31, 2022 | - | - | - | - | - | - |
Jul 29, 2022 | 2.7070 | 2.7280 | 2.6180 | 2.6420 | 2.6420 | - |
Jul 28, 2022 | 2.7690 | 2.7900 | 2.6490 | 2.6810 | 2.6810 | - |
Jul 27, 2022 | 2.7830 | 2.8030 | 2.7230 | 2.7340 | 2.7340 | - |
Jul 26, 2022 | 2.7360 | 2.7960 | 2.7070 | 2.7870 | 2.7870 | - |
Jul 25, 2022 | 2.8140 | 2.8450 | 2.8010 | 2.8200 | 2.8200 | - |
Jul 24, 2022 | - | - | - | - | - | - |
Jul 22, 2022 | 2.8090 | 2.8230 | 2.7320 | 2.7830 | 2.7830 | - |
Jul 21, 2022 | 3.0770 | 3.0810 | 2.9100 | 2.9100 | 2.9100 | - |
Jul 20, 2022 | 2.9730 | 3.0420 | 2.9430 | 3.0360 | 3.0360 | - |
Jul 19, 2022 | 2.9860 | 3.0380 | 2.9710 | 3.0190 | 3.0190 | - |
Jul 18, 2022 | 2.9600 | 3.0190 | 2.9560 | 2.9600 | 2.9600 | - |
Jul 17, 2022 | - | - | - | - | - | - |
Jul 15, 2022 | 2.9370 | 2.9710 | 2.9010 | 2.9300 | 2.9300 | - |
Jul 14, 2022 | 2.9430 | 3.0280 | 2.9430 | 2.9600 | 2.9600 | - |
Jul 13, 2022 | 2.9560 | 3.0710 | 2.9000 | 2.9040 | 2.9040 | - |
Jul 12, 2022 | 2.9230 | 2.9710 | 2.8990 | 2.9580 | 2.9580 | - |
Jul 11, 2022 | 3.0490 | 3.0490 | 2.9690 | 2.9910 | 2.9910 | - |
Jul 10, 2022 | - | - | - | - | - | - |
Jul 08, 2022 | 2.9840 | 3.1010 | 2.9760 | 3.1010 | 3.1010 | - |
Jul 07, 2022 | 2.9370 | 3.0170 | 2.9280 | 3.0080 | 3.0080 | - |
Jul 06, 2022 | 2.7840 | 2.9240 | 2.7460 | 2.9130 | 2.9130 | - |
Jul 05, 2022 | 2.8710 | 2.8710 | 2.7800 | 2.8090 | 2.8090 | - |
Jul 04, 2022 | - | - | - | - | - | - |
Jul 03, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 2.9320 | 2.9320 | 2.7910 | 2.8890 | 2.8890 | - |
Jun 30, 2022 | 3.0350 | 3.0410 | 2.9720 | 2.9720 | 2.9720 | - |
Jun 29, 2022 | 3.1490 | 3.1870 | 3.0930 | 3.0930 | 3.0930 | - |
Jun 28, 2022 | 3.2400 | 3.2530 | 3.1850 | 3.2060 | 3.2060 | - |
Jun 27, 2022 | 3.1830 | 3.2190 | 3.1530 | 3.1940 | 3.1940 | - |
Jun 26, 2022 | - | - | - | - | - | - |
Jun 24, 2022 | 3.1170 | 3.1410 | 3.0570 | 3.1250 | 3.1250 | - |
Jun 23, 2022 | 3.1170 | 3.1240 | 3.0050 | 3.0680 | 3.0680 | - |
Jun 22, 2022 | 3.2010 | 3.2050 | 3.1260 | 3.1560 | 3.1560 | - |
Jun 21, 2022 | 3.2830 | 3.3170 | 3.2580 | 3.3070 | 3.3070 | - |
Jun 20, 2022 | - | - | - | - | - | - |
Jun 19, 2022 | - | - | - | - | - | - |
Jun 17, 2022 | 3.2120 | 3.3130 | 3.1970 | 3.2390 | 3.2390 | - |
Jun 16, 2022 | 3.4390 | 3.4500 | 3.3070 | 3.3070 | 3.3070 | - |
Jun 15, 2022 | 3.3830 | 3.4480 | 3.3540 | 3.3950 | 3.3950 | - |
Jun 14, 2022 | 3.3490 | 3.4830 | 3.3030 | 3.4830 | 3.4830 | - |
Jun 13, 2022 | 3.2820 | 3.3660 | 3.2460 | 3.3660 | 3.3660 | - |
Jun 12, 2022 | - | - | - | - | - | - |
Jun 10, 2022 | 3.0400 | 3.1780 | 2.9940 | 3.1560 | 3.1560 | - |
Jun 09, 2022 | 3.0530 | 3.0730 | 3.0200 | 3.0440 | 3.0440 | - |
Jun 08, 2022 | 3.0090 | 3.0400 | 2.9880 | 3.0290 | 3.0290 | - |
Jun 07, 2022 | 3.0290 | 3.0290 | 2.9570 | 2.9720 | 2.9720 | - |
Jun 06, 2022 | 2.9700 | 3.0400 | 2.9610 | 3.0380 | 3.0380 | - |
Jun 05, 2022 | - | - | - | - | - | - |
Jun 03, 2022 | 2.9200 | 2.9860 | 2.9190 | 2.9570 | 2.9570 | - |
Jun 02, 2022 | 2.9100 | 2.9420 | 2.8890 | 2.9130 | 2.9130 | - |
Jun 01, 2022 | 2.8710 | 2.9520 | 2.8330 | 2.9310 | 2.9310 | - |
May 31, 2022 | 2.8300 | 2.8770 | 2.8280 | 2.8440 | 2.8440 | - |
May 30, 2022 | - | - | - | - | - | - |
May 29, 2022 | - | - | - | - | - | - |
May 27, 2022 | 2.7240 | 2.7520 | 2.7090 | 2.7430 | 2.7430 | - |
May 26, 2022 | 2.7430 | 2.7950 | 2.7290 | 2.7560 | 2.7560 | - |
May 25, 2022 | 2.7360 | 2.7700 | 2.7080 | 2.7490 | 2.7490 | - |
May 24, 2022 | 2.8140 | 2.8280 | 2.7180 | 2.7600 | 2.7600 | - |
May 23, 2022 | 2.8320 | 2.8680 | 2.8010 | 2.8590 | 2.8590 | - |
May 22, 2022 | - | - | - | - | - | - |
May 20, 2022 | 2.8510 | 2.8610 | 2.7740 | 2.7870 | 2.7870 | - |
May 19, 2022 | 2.8260 | 2.8590 | 2.7720 | 2.8550 | 2.8550 | - |
May 18, 2022 | 2.9950 | 3.0140 | 2.8790 | 2.8860 | 2.8860 | - |
May 17, 2022 | 2.9090 | 2.9840 | 2.9090 | 2.9680 | 2.9680 | - |
May 16, 2022 | 2.9290 | 2.9330 | 2.8530 | 2.8770 | 2.8770 | - |
May 15, 2022 | - | - | - | - | - | - |
May 13, 2022 | 2.9110 | 2.9420 | 2.8880 | 2.9350 | 2.9350 | - |
May 12, 2022 | 2.8410 | 2.8800 | 2.8170 | 2.8170 | 2.8170 | - |
May 11, 2022 | 2.9540 | 3.0760 | 2.9070 | 2.9210 | 2.9210 | - |
May 10, 2022 | 2.9910 | 3.0050 | 2.9420 | 2.9930 | 2.9930 | - |
May 09, 2022 | 3.1630 | 3.1670 | 3.0690 | 3.0790 | 3.0790 | - |
May 08, 2022 | - | - | - | - | - | - |
May 06, 2022 | 3.0790 | 3.1310 | 3.0430 | 3.1230 | 3.1230 | - |
May 05, 2022 | 2.9350 | 3.1080 | 2.9270 | 3.0660 | 3.0660 | - |
May 04, 2022 | 2.9620 | 3.0110 | 2.9110 | 2.9170 | 2.9170 | - |
May 03, 2022 | 2.9580 | 2.9690 | 2.9130 | 2.9600 | 2.9600 | - |
May 02, 2022 | 2.9220 | 3.0020 | 2.9070 | 2.9960 | 2.9960 | - |
May 01, 2022 | - | - | - | - | - | - |
Apr 29, 2022 | 2.8540 | 2.9340 | 2.8540 | 2.8870 | 2.8870 | - |
Apr 28, 2022 | 2.8670 | 2.8880 | 2.8360 | 2.8630 | 2.8630 | - |
Apr 27, 2022 | 2.7530 | 2.8200 | 2.7300 | 2.8180 | 2.8180 | - |
Apr 26, 2022 | 2.7610 | 2.7820 | 2.7240 | 2.7720 | 2.7720 | - |
Apr 25, 2022 | 2.8370 | 2.8430 | 2.7600 | 2.8260 | 2.8260 | - |
Apr 24, 2022 | - | - | - | - | - | - |
Apr 22, 2022 | 2.9340 | 2.9380 | 2.8640 | 2.9060 | 2.9060 | - |
Apr 21, 2022 | 2.8540 | 2.9540 | 2.8460 | 2.9170 | 2.9170 | - |
Apr 20, 2022 | 2.8800 | 2.9030 | 2.8190 | 2.8400 | 2.8400 | - |
Apr 19, 2022 | 2.8800 | 2.9300 | 2.8800 | 2.9130 | 2.9130 | - |
Apr 18, 2022 | 2.8620 | 2.8680 | 2.8100 | 2.8620 | 2.8620 | - |
Apr 17, 2022 | - | - | - | - | - | - |
Apr 14, 2022 | 2.6670 | 2.8350 | 2.6670 | 2.8280 | 2.8280 | - |
Apr 13, 2022 | 2.7460 | 2.7610 | 2.6460 | 2.6870 | 2.6870 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |