Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5,000 |
Jan 25, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Jan 24, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 105 |
Jan 23, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 20, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 19, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 18, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 17, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
Jan 16, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 100 |
Jan 13, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 100 |
Jan 12, 2023 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 893 |
Jan 11, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
Jan 10, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 100 |
Jan 09, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
Jan 06, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 6,300 |
Jan 05, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5,500 |
Jan 04, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
Jan 03, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
Dec 30, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
Dec 29, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
Dec 28, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
Dec 23, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 100 |
Dec 22, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Dec 21, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Dec 20, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 550 |
Dec 19, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Dec 16, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Dec 15, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Dec 14, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 100 |
Dec 13, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Dec 12, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Dec 09, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Dec 08, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Dec 07, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Dec 06, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6,300 |
Dec 05, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 400 |
Dec 02, 2022 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Dec 01, 2022 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
Nov 30, 2022 | 4.91 | 4.92 | 4.66 | 4.92 | 4.92 | 5,400 |
Nov 29, 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
Nov 28, 2022 | 4.73 | 4.79 | 4.71 | 4.73 | 4.73 | 5,900 |
Nov 25, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
Nov 24, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
Nov 23, 2022 | 4.80 | 4.86 | 4.74 | 4.86 | 4.86 | 97,500 |
Nov 22, 2022 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 2,301 |
Nov 21, 2022 | 4.73 | 4.74 | 4.54 | 4.74 | 4.74 | 7,300 |
Nov 18, 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 300 |
Nov 17, 2022 | 4.82 | 4.93 | 4.82 | 4.93 | 4.93 | 1,200 |
Nov 16, 2022 | 4.84 | 4.93 | 4.77 | 4.81 | 4.81 | 7,550 |
Nov 15, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
Nov 14, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 298 |
Nov 11, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
Nov 10, 2022 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | 671 |
Nov 09, 2022 | 5.17 | 5.29 | 5.03 | 5.04 | 5.04 | 10,935 |
Nov 08, 2022 | 5.11 | 5.24 | 5.10 | 5.24 | 5.24 | 600 |
Nov 07, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Nov 04, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 130 |
Nov 03, 2022 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 14,400 |
Nov 02, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Nov 01, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Oct 31, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
Oct 28, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Oct 27, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Oct 26, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Oct 25, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Oct 24, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Oct 21, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5,200 |
Oct 20, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4,000 |
Oct 19, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
Oct 18, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
Oct 17, 2022 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 609 |
Oct 14, 2022 | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | 204 |
Oct 13, 2022 | 5.45 | 5.77 | 5.45 | 5.77 | 5.77 | 200 |
Oct 12, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Oct 11, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Oct 07, 2022 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1,000 |
Oct 06, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Oct 05, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
Oct 04, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 410 |
Oct 03, 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Sept 30, 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
Sept 29, 2022 | 5.73 | 5.79 | 5.73 | 5.76 | 5.76 | 2,100 |
Sept 28, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3,400 |
Sept 27, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
Sept 26, 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 200 |
Sept 23, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Sept 22, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Sept 21, 2022 | 5.76 | 5.86 | 5.76 | 5.78 | 5.78 | 1,600 |
Sept 20, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Sept 19, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
Sept 16, 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
Sept 15, 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
Sept 14, 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 3,400 |
Sept 13, 2022 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
Sept 12, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Sept 09, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 400 |
Sept 08, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6,159 |
Sept 07, 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2,700 |
Sept 06, 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2,601 |
Sept 02, 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 355 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |