Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Mar 24, 2023 | 4.9100 | 4.9100 | 4.3500 | 4.3500 | 4.3500 | 2,400 |
Mar 23, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 200 |
Mar 22, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 400 |
Mar 21, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 400 |
Mar 20, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 100 |
Mar 17, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 16, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 15, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 14, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 13, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 10, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 09, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 08, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 07, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 06, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 100 |
Mar 03, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 100 |
Mar 02, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Mar 01, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Feb 28, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Feb 27, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Feb 24, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Feb 23, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Feb 22, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
Feb 21, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 500 |
Feb 17, 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 200 |
Feb 16, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Feb 15, 2023 | 5.0000 | 5.0000 | 4.9900 | 5.0000 | 5.0000 | 1,100 |
Feb 14, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
Feb 13, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
Feb 10, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
Feb 09, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
Feb 08, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 100 |
Feb 07, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Feb 06, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Feb 03, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Feb 02, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Feb 01, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 52,100 |
Jan 31, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Jan 30, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
Jan 27, 2023 | 4.7700 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 19,900 |
Jan 26, 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
Jan 25, 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
Jan 24, 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 42,500 |
Jan 23, 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 39,800 |
Jan 20, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 41,800 |
Jan 19, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
Jan 19, 2023 | 0.02 Dividend | |||||
Jan 18, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7000 | - |
Jan 17, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7000 | - |
Jan 16, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7000 | 200 |
Jan 13, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6900 | - |
Jan 12, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6900 | - |
Jan 11, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6900 | 300 |
Jan 10, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Jan 09, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Jan 06, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Jan 05, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Jan 04, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Jan 03, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Dec 30, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Dec 29, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Dec 28, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Dec 23, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | 400 |
Dec 22, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Dec 21, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Dec 20, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Dec 19, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Dec 16, 2022 | 4.7800 | 4.7800 | 4.7000 | 4.7000 | 4.6801 | 300 |
Dec 15, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | 1,100 |
Dec 14, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 13, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 12, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 09, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 08, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 07, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 06, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 05, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 02, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Dec 01, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Nov 30, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Nov 29, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Nov 28, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Nov 25, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Nov 24, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Nov 23, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Nov 22, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | 100 |
Nov 21, 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5108 | 17,000 |
Nov 18, 2022 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | 4.4809 | 2,800 |
Nov 17, 2022 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.5805 | 400 |
Nov 16, 2022 | 4.6300 | 4.6300 | 4.6200 | 4.6200 | 4.6004 | 2,500 |
Nov 15, 2022 | 4.7000 | 4.7500 | 4.6900 | 4.7500 | 4.7299 | 1,300 |
Nov 14, 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7299 | 10,600 |
Nov 11, 2022 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8195 | 42,200 |
Nov 10, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | - |
Nov 09, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7498 | 53,400 |
Nov 08, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8792 | - |
Nov 07, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8792 | 100 |
Nov 04, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6801 | - |
Nov 03, 2022 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 4.6801 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |