Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 3,280 |
Aug 15, 2022 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
Aug 12, 2022 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
Aug 11, 2022 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | - |
Aug 10, 2022 | 2.1450 | 2.2300 | 2.1450 | 2.2300 | 2.2300 | 3,280 |
Aug 09, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Aug 08, 2022 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
Aug 05, 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Aug 04, 2022 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | - |
Aug 03, 2022 | 2.1750 | 2.1900 | 2.1750 | 2.1900 | 2.1900 | - |
Aug 02, 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Aug 01, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Jul 29, 2022 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
Jul 28, 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Jul 27, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Jul 26, 2022 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | - |
Jul 25, 2022 | 2.1850 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | - |
Jul 22, 2022 | 2.0500 | 2.1750 | 2.0500 | 2.1300 | 2.1300 | - |
Jul 21, 2022 | 2.0100 | 2.0100 | 1.9080 | 1.9080 | 1.9080 | 600 |
Jul 20, 2022 | 2.2300 | 2.3250 | 2.1650 | 2.1650 | 2.1650 | 130 |
Jul 19, 2022 | 2.2400 | 2.2400 | 2.2050 | 2.2050 | 2.2050 | 15,500 |
Jul 18, 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
Jul 15, 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Jul 14, 2022 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
Jul 13, 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Jul 12, 2022 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Jul 11, 2022 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
Jul 08, 2022 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Jul 07, 2022 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
Jul 06, 2022 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
Jul 05, 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Jul 04, 2022 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
Jul 01, 2022 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
Jun 30, 2022 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
Jun 29, 2022 | 2.2250 | 2.2600 | 2.2250 | 2.2600 | 2.2600 | 1,000 |
Jun 28, 2022 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
Jun 27, 2022 | 2.3450 | 2.3500 | 2.3450 | 2.3500 | 2.3500 | 975 |
Jun 24, 2022 | 2.3600 | 2.3600 | 2.2650 | 2.2650 | 2.2650 | 750 |
Jun 23, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jun 22, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jun 21, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jun 20, 2022 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
Jun 17, 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Jun 16, 2022 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
Jun 15, 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Jun 14, 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Jun 13, 2022 | 2.4300 | 2.4850 | 2.4300 | 2.4850 | 2.4850 | 200 |
Jun 10, 2022 | 2.2050 | 2.2300 | 2.2050 | 2.2300 | 2.2300 | 220 |
Jun 09, 2022 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
Jun 08, 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Jun 07, 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Jun 06, 2022 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
Jun 03, 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Jun 02, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Jun 01, 2022 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
May 31, 2022 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
May 30, 2022 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
May 27, 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
May 26, 2022 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
May 25, 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
May 24, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |