Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
Feb 06, 2023 | 2.8700 | 3.0600 | 2.8700 | 3.0500 | 3.0500 | 1,500 |
Feb 03, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 100 |
Feb 02, 2023 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 800 |
Feb 01, 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 100 |
Jan 31, 2023 | 2.8100 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 1,100 |
Jan 30, 2023 | 2.8600 | 2.8600 | 2.5700 | 2.6500 | 2.6500 | 5,300 |
Jan 27, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Jan 26, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Jan 25, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Jan 24, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 200 |
Jan 23, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 100 |
Jan 20, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 100 |
Jan 19, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 200 |
Jan 18, 2023 | 2.9900 | 2.9900 | 2.6500 | 2.6500 | 2.6500 | 2,000 |
Jan 17, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Jan 13, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Jan 12, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Jan 11, 2023 | 2.7800 | 2.7800 | 2.5600 | 2.7700 | 2.7700 | 700 |
Jan 10, 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Jan 09, 2023 | 2.6900 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 32,400 |
Jan 06, 2023 | 2.7100 | 2.7100 | 2.6500 | 2.7000 | 2.7000 | 13,500 |
Jan 05, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 04, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Jan 03, 2023 | 2.6600 | 2.8100 | 2.6600 | 2.7800 | 2.7800 | 4,600 |
Dec 30, 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
Dec 29, 2022 | 2.5000 | 2.6300 | 2.5000 | 2.5000 | 2.5000 | 800 |
Dec 28, 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 900 |
Dec 27, 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 300 |
Dec 23, 2022 | 2.4800 | 2.6200 | 2.4500 | 2.4500 | 2.4500 | 700 |
Dec 22, 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
Dec 21, 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 100 |
Dec 20, 2022 | 2.5500 | 2.5500 | 2.3700 | 2.5000 | 2.5000 | 2,000 |
Dec 19, 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Dec 16, 2022 | 2.8900 | 2.8900 | 2.5500 | 2.6500 | 2.6500 | 2,600 |
Dec 15, 2022 | 2.8500 | 3.3100 | 2.7200 | 2.7200 | 2.7200 | 900 |
Dec 14, 2022 | 2.9100 | 2.9100 | 2.7500 | 2.7500 | 2.7500 | 1,600 |
Dec 13, 2022 | 2.7600 | 2.9800 | 2.7600 | 2.9800 | 2.9800 | 600 |
Dec 12, 2022 | 2.9800 | 2.9800 | 2.7700 | 2.7700 | 2.7700 | 3,400 |
Dec 09, 2022 | 3.2100 | 3.2100 | 2.9100 | 3.0000 | 3.0000 | 2,200 |
Dec 08, 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
Dec 07, 2022 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 200 |
Dec 06, 2022 | 3.0200 | 3.2900 | 3.0200 | 3.2900 | 3.2900 | 300 |
Dec 05, 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 100 |
Dec 02, 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
Dec 01, 2022 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 200 |
Nov 30, 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
Nov 29, 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 100 |
Nov 28, 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 100 |
Nov 25, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
Nov 23, 2022 | 3.3700 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 1,000 |
Nov 22, 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 200 |
Nov 21, 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1,300 |
Nov 18, 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
Nov 17, 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 100 |
Nov 16, 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 200 |
Nov 15, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Nov 14, 2022 | 3.4000 | 3.4900 | 3.3900 | 3.4000 | 3.4000 | 2,700 |
Nov 11, 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
Nov 10, 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
Nov 09, 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
Nov 08, 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
Nov 07, 2022 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
Nov 04, 2022 | 3.5100 | 3.5100 | 3.2700 | 3.2700 | 3.2700 | 200 |
Nov 03, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Nov 02, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Nov 01, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
Oct 31, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
Oct 28, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
Oct 27, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
Oct 26, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
Oct 25, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
Oct 24, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 400 |
Oct 21, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
Oct 20, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Oct 19, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Oct 18, 2022 | 3.8000 | 3.8900 | 3.7000 | 3.7000 | 3.7000 | 300 |
Oct 17, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 200 |
Oct 14, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
Oct 13, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Oct 12, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Oct 11, 2022 | 4.3000 | 4.3000 | 3.7000 | 3.7000 | 3.7000 | 33,300 |
Oct 10, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 300 |
Oct 07, 2022 | 3.9800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 3,200 |
Oct 06, 2022 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 10,100 |
Oct 05, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
Oct 04, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
Oct 03, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
Sept 30, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 100 |
Sept 29, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Sept 28, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Sept 27, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Sept 26, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Sept 23, 2022 | 4.6000 | 4.6800 | 4.5400 | 4.6000 | 4.6000 | 2,100 |
Sept 22, 2022 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 100 |
Sept 21, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
Sept 20, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 100 |
Sept 19, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Sept 16, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
Sept 15, 2022 | 4.2700 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |