Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 2.1000 | 2.1200 | 1.9100 | 2.0300 | 2.0300 | 29,400 |
Jan 27, 2023 | 2.2400 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 4,100 |
Jan 26, 2023 | 2.1900 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 1,400 |
Jan 25, 2023 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
Jan 24, 2023 | 2.1800 | 2.2130 | 2.1800 | 2.2130 | 2.2130 | 1,000 |
Jan 23, 2023 | 2.2600 | 2.2600 | 2.1200 | 2.1600 | 2.1600 | 4,000 |
Jan 20, 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 700 |
Jan 19, 2023 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 1,200 |
Jan 18, 2023 | 2.2200 | 2.2200 | 2.2140 | 2.2140 | 2.2140 | 300 |
Jan 17, 2023 | 2.0500 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 1,800 |
Jan 13, 2023 | 1.9870 | 2.1300 | 1.8500 | 1.8500 | 1.8500 | 4,500 |
Jan 12, 2023 | 2.0800 | 2.0800 | 1.8100 | 1.9800 | 1.9800 | 12,900 |
Jan 11, 2023 | 2.0710 | 2.0710 | 1.9000 | 2.0600 | 2.0600 | 10,400 |
Jan 10, 2023 | 2.2100 | 2.2200 | 2.2100 | 2.2150 | 2.2150 | 900 |
Jan 09, 2023 | 2.3000 | 2.3200 | 2.1400 | 2.2150 | 2.2150 | 6,400 |
Jan 06, 2023 | 2.1300 | 2.2400 | 2.0800 | 2.1800 | 2.1800 | 2,200 |
Jan 05, 2023 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 1,000 |
Jan 04, 2023 | 2.0900 | 2.2400 | 2.0800 | 2.1500 | 2.1500 | 21,800 |
Jan 03, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 700 |
Dec 30, 2022 | 2.0300 | 2.0600 | 1.9000 | 1.9300 | 1.9300 | 73,700 |
Dec 29, 2022 | 2.0000 | 2.0800 | 1.9680 | 2.0700 | 2.0700 | 2,800 |
Dec 28, 2022 | 2.0100 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 12,000 |
Dec 27, 2022 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Dec 23, 2022 | 2.0600 | 2.0900 | 2.0550 | 2.0900 | 2.0900 | 2,100 |
Dec 22, 2022 | 2.0530 | 2.0530 | 2.0500 | 2.0500 | 2.0500 | 800 |
Dec 21, 2022 | 2.0790 | 2.1900 | 2.0600 | 2.0600 | 2.0600 | 2,900 |
Dec 20, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Dec 19, 2022 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 3,200 |
Dec 16, 2022 | 2.1900 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 2,900 |
Dec 15, 2022 | 2.1130 | 2.1500 | 2.0850 | 2.1500 | 2.1500 | 5,400 |
Dec 14, 2022 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 1,500 |
Dec 13, 2022 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 900 |
Dec 12, 2022 | 2.0300 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 1,400 |
Dec 09, 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Dec 08, 2022 | 2.1000 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 2,300 |
Dec 07, 2022 | 2.2780 | 2.2780 | 1.9200 | 2.0800 | 2.0800 | 14,200 |
Dec 06, 2022 | 2.1180 | 2.1800 | 2.1180 | 2.1770 | 2.1770 | 1,200 |
Dec 05, 2022 | 2.1300 | 2.1300 | 2.0970 | 2.0970 | 2.0970 | 1,200 |
Dec 02, 2022 | 2.0700 | 2.1700 | 2.0600 | 2.0600 | 2.0600 | 2,400 |
Dec 01, 2022 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 1,100 |
Nov 30, 2022 | 2.1110 | 2.1800 | 2.0000 | 2.1800 | 2.1800 | 5,600 |
Nov 29, 2022 | 2.1650 | 2.1700 | 2.1250 | 2.1700 | 2.1700 | 2,200 |
Nov 28, 2022 | 2.2300 | 2.3500 | 2.0900 | 2.2900 | 2.2900 | 19,100 |
Nov 25, 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 600 |
Nov 23, 2022 | 2.1900 | 2.3000 | 2.1500 | 2.1500 | 2.1500 | 10,900 |
Nov 22, 2022 | 2.2550 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 2,500 |
Nov 21, 2022 | 1.9700 | 2.1800 | 1.9700 | 2.1000 | 2.1000 | 1,400 |
Nov 18, 2022 | 2.1700 | 2.1700 | 2.1440 | 2.1600 | 2.1600 | 1,800 |
Nov 17, 2022 | 2.3800 | 2.3800 | 2.0900 | 2.2400 | 2.2400 | 14,300 |
Nov 16, 2022 | 2.5600 | 2.6700 | 2.1900 | 2.4200 | 2.4200 | 12,200 |
Nov 15, 2022 | 2.6540 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 2,100 |
Nov 14, 2022 | 2.9700 | 2.9700 | 2.8500 | 2.8700 | 2.8700 | 2,100 |
Nov 11, 2022 | 3.2300 | 3.2300 | 2.9550 | 2.9700 | 2.9700 | 2,100 |
Nov 10, 2022 | 2.6300 | 2.8500 | 2.6200 | 2.8500 | 2.8500 | 2,400 |
Nov 09, 2022 | 2.5710 | 2.5710 | 2.5400 | 2.5400 | 2.5400 | 1,600 |
Nov 08, 2022 | 2.8750 | 2.8750 | 2.8000 | 2.8350 | 2.8350 | 3,900 |
Nov 07, 2022 | 2.9800 | 3.0700 | 2.8700 | 2.9200 | 2.9200 | 4,000 |
Nov 04, 2022 | 2.7350 | 3.1400 | 2.7200 | 3.0700 | 3.0700 | 16,300 |
Nov 03, 2022 | 2.9100 | 2.9100 | 2.7330 | 2.7700 | 2.7700 | 5,000 |
Nov 02, 2022 | 3.3100 | 3.3100 | 3.0000 | 3.0200 | 3.0200 | 4,900 |
Nov 01, 2022 | 3.4600 | 3.4700 | 3.3500 | 3.3500 | 3.3500 | 800 |
Oct 31, 2022 | 3.4700 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 800 |
Oct 28, 2022 | 3.5000 | 3.7500 | 3.3570 | 3.4400 | 3.4400 | 3,300 |
Oct 27, 2022 | 3.7300 | 3.7300 | 3.4000 | 3.4700 | 3.4700 | 6,100 |
Oct 26, 2022 | 3.7500 | 4.3800 | 3.7400 | 3.7800 | 3.7800 | 17,400 |
Oct 25, 2022 | 3.6300 | 3.7700 | 3.6300 | 3.7010 | 3.7010 | 7,500 |
Oct 24, 2022 | 3.5400 | 3.9100 | 3.5400 | 3.8100 | 3.8100 | 13,100 |
Oct 21, 2022 | 3.3700 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 1,800 |
Oct 20, 2022 | 3.4400 | 3.5100 | 3.3900 | 3.4700 | 3.4700 | 1,900 |
Oct 19, 2022 | 3.3600 | 3.4400 | 3.3380 | 3.3380 | 3.3380 | 2,300 |
Oct 18, 2022 | 3.5470 | 3.6000 | 3.4600 | 3.5200 | 3.5200 | 3,300 |
Oct 17, 2022 | 3.3800 | 3.4600 | 3.1580 | 3.4500 | 3.4500 | 4,500 |
Oct 14, 2022 | 3.2650 | 3.3300 | 3.2000 | 3.2600 | 3.2600 | 2,200 |
Oct 13, 2022 | 3.4400 | 3.4400 | 3.2200 | 3.3600 | 3.3600 | 11,600 |
Oct 12, 2022 | 3.5800 | 3.5800 | 3.3480 | 3.3950 | 3.3950 | 3,400 |
Oct 11, 2022 | 3.0250 | 3.5500 | 3.0250 | 3.3200 | 3.3200 | 23,000 |
Oct 10, 2022 | 3.2700 | 3.2800 | 2.8900 | 2.8900 | 2.8900 | 2,800 |
Oct 07, 2022 | 3.2000 | 3.4100 | 3.0700 | 3.2700 | 3.2700 | 2,200 |
Oct 06, 2022 | 3.3500 | 3.3500 | 3.2900 | 3.2900 | 3.2900 | 1,100 |
Oct 05, 2022 | 3.3700 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 1,900 |
Oct 04, 2022 | 3.0350 | 3.2600 | 3.0350 | 3.2000 | 3.2000 | 2,900 |
Oct 03, 2022 | 2.5800 | 3.0000 | 2.5800 | 2.9900 | 2.9900 | 5,000 |
Sept 30, 2022 | 2.7500 | 2.8050 | 2.5970 | 2.5970 | 2.5970 | 3,700 |
Sept 29, 2022 | 3.0000 | 3.0000 | 2.6650 | 2.6650 | 2.6650 | 2,700 |
Sept 28, 2022 | 2.8070 | 2.8100 | 2.8070 | 2.8100 | 2.8100 | 300 |
Sept 27, 2022 | 2.6800 | 2.8300 | 2.6800 | 2.8300 | 2.8300 | 1,900 |
Sept 26, 2022 | 2.6700 | 2.7900 | 2.5780 | 2.6700 | 2.6700 | 4,700 |
Sept 23, 2022 | 3.0710 | 3.0710 | 2.7850 | 2.7850 | 2.7850 | 8,700 |
Sept 22, 2022 | 3.5100 | 3.6100 | 3.0300 | 3.1700 | 3.1700 | 12,700 |
Sept 21, 2022 | 2.9800 | 3.4400 | 2.9800 | 3.1800 | 3.1800 | 7,800 |
Sept 20, 2022 | 2.9300 | 3.2940 | 2.8800 | 3.0000 | 3.0000 | 17,500 |
Sept 19, 2022 | 3.0900 | 3.2100 | 2.9800 | 3.0500 | 3.0500 | 5,000 |
Sept 16, 2022 | 2.9800 | 3.1800 | 2.9800 | 3.1700 | 3.1700 | 6,000 |
Sept 15, 2022 | 2.6500 | 3.0700 | 2.6500 | 2.9100 | 2.9100 | 14,800 |
Sept 14, 2022 | 2.6140 | 2.6700 | 2.6140 | 2.6500 | 2.6500 | 2,600 |
Sept 13, 2022 | 2.6200 | 2.7800 | 2.4800 | 2.5400 | 2.5400 | 12,000 |
Sept 12, 2022 | 2.7000 | 2.9200 | 2.5900 | 2.7300 | 2.7300 | 51,700 |
Sept 09, 2022 | 2.5700 | 2.7250 | 2.4900 | 2.6000 | 2.6000 | 14,800 |
Sept 08, 2022 | 2.4000 | 2.5000 | 2.2500 | 2.5000 | 2.5000 | 35,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |