Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2,305 |
May 23, 2022 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
May 20, 2022 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
May 19, 2022 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
May 18, 2022 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
May 17, 2022 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
May 16, 2022 | 2.1750 | 2.2700 | 2.1750 | 2.2700 | 2.2700 | 2,305 |
May 13, 2022 | 2.1700 | 2.1750 | 2.1700 | 2.1750 | 2.1750 | - |
May 12, 2022 | 2.3450 | 2.3450 | 2.1300 | 2.2300 | 2.2300 | 5,001 |
May 11, 2022 | 2.1850 | 2.2900 | 2.1850 | 2.2900 | 2.2900 | 300 |
May 10, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
May 09, 2022 | 2.3500 | 2.3500 | 2.2450 | 2.2450 | 2.2450 | 2,200 |
May 06, 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
May 05, 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
May 04, 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
May 03, 2022 | 2.3950 | 2.4800 | 2.3950 | 2.4800 | 2.4800 | 689 |
May 02, 2022 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
Apr 29, 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Apr 28, 2022 | 2.4750 | 2.4800 | 2.4750 | 2.4800 | 2.4800 | 400 |
Apr 27, 2022 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
Apr 26, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Apr 25, 2022 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
Apr 22, 2022 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
Apr 21, 2022 | 2.7700 | 2.7950 | 2.7700 | 2.7950 | 2.7950 | 1,000 |
Apr 20, 2022 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
Apr 19, 2022 | 2.8050 | 2.8800 | 2.8050 | 2.8800 | 2.8800 | 14,500 |
Apr 14, 2022 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Apr 13, 2022 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
Apr 12, 2022 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 1,362 |
Apr 11, 2022 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Apr 08, 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 07, 2022 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
Apr 06, 2022 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
Apr 05, 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 04, 2022 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
Apr 01, 2022 | 2.8900 | 2.8900 | 2.7500 | 2.8850 | 2.8850 | 593 |
Mar 31, 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Mar 30, 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Mar 29, 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Mar 28, 2022 | 2.7900 | 2.9100 | 2.7900 | 2.9100 | 2.9100 | 399 |
Mar 25, 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Mar 24, 2022 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Mar 23, 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Mar 22, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 21, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 18, 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Mar 17, 2022 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Mar 16, 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Mar 15, 2022 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Mar 14, 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 11, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 10, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Mar 09, 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 245 |
Mar 08, 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Mar 07, 2022 | 2.5600 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 1,350 |
Mar 04, 2022 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Mar 03, 2022 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 3,400 |
Mar 02, 2022 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Mar 01, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Feb 28, 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Feb 25, 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
Feb 24, 2022 | 2.2100 | 2.2800 | 2.0000 | 2.2800 | 2.2800 | 19,346 |
Feb 23, 2022 | 2.4300 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 1,284 |
Feb 22, 2022 | 2.6400 | 2.8100 | 2.5700 | 2.5700 | 2.5700 | 3,825 |
Feb 21, 2022 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Feb 18, 2022 | 2.3000 | 2.5400 | 2.3000 | 2.5400 | 2.5400 | 2,000 |
Feb 17, 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Feb 16, 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Feb 15, 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 14, 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,000 |
Feb 11, 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 11 |
Feb 10, 2022 | 2.1500 | 2.1800 | 2.0500 | 2.1800 | 2.1800 | 2,300 |
Feb 09, 2022 | 2.0200 | 2.1700 | 2.0200 | 2.1400 | 2.1400 | 4,250 |
Feb 08, 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 400 |
Feb 07, 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 04, 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 60 |
Feb 03, 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
Feb 02, 2022 | 2.1800 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 1,375 |
Feb 01, 2022 | 2.2900 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 1,800 |
Jan 31, 2022 | 2.3000 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 6,241 |
Jan 28, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 27, 2022 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 1,960 |
Jan 26, 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Jan 25, 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Jan 24, 2022 | 2.6700 | 2.6700 | 2.3000 | 2.3000 | 2.3000 | 4,000 |
Jan 21, 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Jan 20, 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Jan 19, 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Jan 18, 2022 | 2.4700 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 8,460 |
Jan 17, 2022 | 2.4800 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 5,000 |
Jan 14, 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
Jan 13, 2022 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | 2.6200 | 299 |
Jan 12, 2022 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
Jan 11, 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
Jan 10, 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Jan 07, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Jan 06, 2022 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
Jan 05, 2022 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Jan 04, 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Jan 03, 2022 | 2.7000 | 2.8900 | 2.7000 | 2.7700 | 2.7700 | 1,060 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |