Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 13,500 |
Feb 03, 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 4,200 |
Feb 02, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 4,100 |
Feb 01, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 31, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 30, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 88,700 |
Jan 27, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jan 26, 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | 2.0500 | 6,700 |
Jan 25, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
Jan 24, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Jan 23, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Jan 20, 2023 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 1,900 |
Jan 19, 2023 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 1,200 |
Jan 18, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 17, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 16, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 13, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 12, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 11, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 200 |
Jan 10, 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 200 |
Jan 09, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,000 |
Jan 06, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 500 |
Jan 05, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Jan 04, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 100 |
Jan 03, 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Dec 30, 2022 | 1.9700 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 5,200 |
Dec 29, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
Dec 28, 2022 | 1.9500 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 15,600 |
Dec 23, 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 4,100 |
Dec 22, 2022 | 1.9600 | 2.0200 | 1.9300 | 2.0200 | 2.0200 | 5,200 |
Dec 21, 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Dec 20, 2022 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 900 |
Dec 19, 2022 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 900 |
Dec 16, 2022 | 2.0500 | 2.0500 | 1.8800 | 1.9300 | 1.9300 | 2,900 |
Dec 15, 2022 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 3,200 |
Dec 14, 2022 | 1.9500 | 1.9600 | 1.8600 | 1.9100 | 1.9100 | 900 |
Dec 13, 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 200 |
Dec 12, 2022 | 2.0200 | 2.0200 | 1.8600 | 1.9100 | 1.9100 | 11,900 |
Dec 09, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Dec 08, 2022 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 300 |
Dec 07, 2022 | 1.9000 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 27,800 |
Dec 06, 2022 | 1.9800 | 1.9800 | 1.8300 | 1.8300 | 1.8300 | 10,000 |
Dec 05, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Dec 02, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
Dec 01, 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Nov 30, 2022 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 400 |
Nov 29, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 200 |
Nov 28, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Nov 25, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Nov 25, 2022 | 0.075 Dividend | |||||
Nov 24, 2022 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.0250 | 9,000 |
Nov 23, 2022 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 1.9286 | 6,700 |
Nov 22, 2022 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.8514 | 200 |
Nov 21, 2022 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.8514 | 200 |
Nov 18, 2022 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 1.9286 | 600 |
Nov 17, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9286 | - |
Nov 16, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9286 | - |
Nov 15, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9286 | 200 |
Nov 14, 2022 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | 1.9479 | 300 |
Nov 11, 2022 | 2.0500 | 2.0500 | 1.9100 | 1.9700 | 1.8996 | 16,200 |
Nov 10, 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8900 | - |
Nov 09, 2022 | 2.1300 | 2.1300 | 1.9600 | 1.9600 | 1.8900 | 6,800 |
Nov 08, 2022 | 2.0300 | 2.0300 | 1.9500 | 1.9500 | 1.8804 | 3,200 |
Nov 07, 2022 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 1.9286 | 2,800 |
Nov 04, 2022 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | 1.9093 | 2,100 |
Nov 03, 2022 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | 1.9768 | 4,500 |
Nov 02, 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8418 | - |
Nov 01, 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8418 | 200 |
Oct 31, 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8514 | - |
Oct 28, 2022 | 1.9800 | 1.9800 | 1.9200 | 1.9200 | 1.8514 | 2,400 |
Oct 27, 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8900 | - |
Oct 26, 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8900 | - |
Oct 25, 2022 | 1.9600 | 1.9600 | 1.8900 | 1.9600 | 1.8900 | 39,300 |
Oct 24, 2022 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | 1.9189 | 3,400 |
Oct 21, 2022 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | 1.8996 | 1,700 |
Oct 20, 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8900 | - |
Oct 19, 2022 | 1.9400 | 1.9600 | 1.8700 | 1.9600 | 1.8900 | 16,600 |
Oct 18, 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8707 | - |
Oct 17, 2022 | 1.8600 | 1.9400 | 1.8600 | 1.9400 | 1.8707 | 4,300 |
Oct 14, 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8032 | 1,100 |
Oct 13, 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8032 | 500 |
Oct 12, 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8129 | - |
Oct 11, 2022 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8129 | 46,600 |
Oct 07, 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.8321 | 6,600 |
Oct 06, 2022 | 1.9800 | 1.9800 | 1.9000 | 1.9000 | 1.8321 | 53,400 |
Oct 05, 2022 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | 1.9382 | 8,600 |
Oct 04, 2022 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | 2.0250 | 2,300 |
Oct 03, 2022 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.9286 | 3,400 |
Sept 30, 2022 | 1.9600 | 2.0500 | 1.9500 | 2.0500 | 1.9768 | 5,800 |
Sept 29, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9768 | - |
Sept 28, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9768 | - |
Sept 27, 2022 | 2.0600 | 2.0600 | 1.9700 | 2.0500 | 1.9768 | 6,200 |
Sept 26, 2022 | 2.2000 | 2.2000 | 2.0900 | 2.0900 | 2.0154 | 2,100 |
Sept 23, 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1600 | - |
Sept 22, 2022 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.1600 | 1,000 |
Sept 21, 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1600 | - |
Sept 20, 2022 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.1600 | 1,200 |
Sept 19, 2022 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | 2.1407 | 1,300 |
Sept 16, 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0732 | - |
Sept 15, 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0732 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |