Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 2.9015 | 3.0800 | 3.0800 | 2.9591 | 2.9591 | 5,461 |
Jan 27, 2023 | 2.9015 | 3.3040 | 2.9015 | 3.0800 | 3.0800 | 5,443 |
Jan 26, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 144 |
Jan 25, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 250 |
Jan 24, 2023 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
Jan 23, 2023 | 2.8437 | 2.9900 | 2.8437 | 2.8470 | 2.8470 | 800 |
Jan 20, 2023 | 2.8094 | 2.8100 | 2.8094 | 2.8100 | 2.8100 | 397 |
Jan 19, 2023 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 150 |
Jan 18, 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
Jan 17, 2023 | 2.6900 | 2.8550 | 2.6900 | 2.8300 | 2.8300 | 935 |
Jan 13, 2023 | 2.7281 | 2.7350 | 2.7281 | 2.7350 | 2.7350 | 332 |
Jan 12, 2023 | 2.7000 | 2.7403 | 2.7000 | 2.7403 | 2.7403 | 341 |
Jan 11, 2023 | 2.7677 | 2.7677 | 2.7677 | 2.7677 | 2.7677 | 150 |
Jan 10, 2023 | 2.7027 | 2.7027 | 2.7027 | 2.7027 | 2.7027 | - |
Jan 09, 2023 | 2.7031 | 2.7031 | 2.7027 | 2.7027 | 2.7027 | 241 |
Jan 06, 2023 | 2.7500 | 2.7500 | 2.6878 | 2.6878 | 2.6878 | 2,422 |
Jan 05, 2023 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 344 |
Jan 04, 2023 | 2.6500 | 2.6500 | 2.6362 | 2.6362 | 2.6362 | 551 |
Jan 03, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 535 |
Dec 30, 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
Dec 29, 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
Dec 28, 2022 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 423 |
Dec 27, 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Dec 23, 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Dec 22, 2022 | 2.5015 | 2.5015 | 2.5000 | 2.5000 | 2.5000 | 514 |
Dec 21, 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 500 |
Dec 20, 2022 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
Dec 19, 2022 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
Dec 16, 2022 | 2.6000 | 2.6650 | 2.6000 | 2.6650 | 2.6650 | 726 |
Dec 15, 2022 | 2.5485 | 2.5485 | 2.5485 | 2.5485 | 2.5485 | - |
Dec 14, 2022 | 2.5485 | 2.5485 | 2.5485 | 2.5485 | 2.5485 | - |
Dec 13, 2022 | 2.5485 | 2.5485 | 2.5485 | 2.5485 | 2.5485 | 100 |
Dec 12, 2022 | 2.5300 | 2.6500 | 2.4500 | 2.5800 | 2.5800 | 1,400 |
Dec 09, 2022 | 2.3700 | 2.3700 | 2.1000 | 2.2400 | 2.2400 | 8,120 |
Dec 08, 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Dec 07, 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 341 |
Dec 06, 2022 | 2.3701 | 2.3701 | 1.8100 | 2.1500 | 2.1500 | 14,766 |
Dec 05, 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 363 |
Dec 02, 2022 | 2.5189 | 2.5771 | 2.5189 | 2.5715 | 2.5715 | 4,179 |
Dec 01, 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 463 |
Nov 30, 2022 | 2.4765 | 2.4839 | 2.4765 | 2.4839 | 2.4839 | 241 |
Nov 29, 2022 | 2.3865 | 2.4944 | 2.3865 | 2.4944 | 2.4944 | 484 |
Nov 28, 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 200 |
Nov 25, 2022 | 2.4715 | 2.4715 | 2.4715 | 2.4715 | 2.4715 | - |
Nov 23, 2022 | 2.3984 | 2.4715 | 2.3900 | 2.4715 | 2.4715 | 800 |
Nov 22, 2022 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 420 |
Nov 21, 2022 | 2.3531 | 2.4950 | 2.3459 | 2.3459 | 2.3459 | 800 |
Nov 18, 2022 | 2.2352 | 2.5000 | 2.2351 | 2.5000 | 2.5000 | 10,200 |
Nov 17, 2022 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | - |
Nov 16, 2022 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | - |
Nov 15, 2022 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | - |
Nov 14, 2022 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | 635 |
Nov 11, 2022 | 2.2061 | 2.2061 | 2.2061 | 2.2061 | 2.2061 | - |
Nov 10, 2022 | 2.2000 | 2.2061 | 2.2000 | 2.2061 | 2.2061 | 665 |
Nov 09, 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 227 |
Nov 08, 2022 | 2.1379 | 2.5600 | 2.1379 | 2.1551 | 2.1551 | 896 |
Nov 07, 2022 | 2.1349 | 2.1349 | 2.1349 | 2.1349 | 2.1349 | - |
Nov 04, 2022 | 2.1349 | 2.1349 | 2.1349 | 2.1349 | 2.1349 | - |
Nov 03, 2022 | 2.1349 | 2.1349 | 2.1349 | 2.1349 | 2.1349 | - |
Nov 02, 2022 | 2.4150 | 2.4150 | 2.1349 | 2.1349 | 2.1349 | 334 |
Nov 01, 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 403 |
Oct 31, 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 200 |
Oct 28, 2022 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 2.1100 | 925 |
Oct 27, 2022 | 2.2812 | 2.2812 | 2.1000 | 2.2018 | 2.2018 | 1,683 |
Oct 26, 2022 | 2.1736 | 2.1736 | 2.1736 | 2.1736 | 2.1736 | - |
Oct 25, 2022 | 2.1736 | 2.1736 | 2.1736 | 2.1736 | 2.1736 | 435 |
Oct 24, 2022 | 2.0688 | 2.1300 | 2.0324 | 2.1300 | 2.1300 | 406 |
Oct 21, 2022 | 2.0545 | 2.1000 | 2.0545 | 2.0929 | 2.0929 | 701 |
Oct 20, 2022 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 1,670 |
Oct 19, 2022 | 1.8000 | 1.8943 | 1.8000 | 1.8943 | 1.8943 | 1,650 |
Oct 18, 2022 | 1.7899 | 1.7899 | 1.6771 | 1.6771 | 1.6771 | 675 |
Oct 17, 2022 | 1.7941 | 1.7941 | 1.7941 | 1.7941 | 1.7941 | 223 |
Oct 14, 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Oct 13, 2022 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 1,624 |
Oct 12, 2022 | 1.9100 | 1.9100 | 1.6650 | 1.6650 | 1.6650 | 337 |
Oct 11, 2022 | 1.5315 | 1.5385 | 1.5315 | 1.5385 | 1.5385 | 623 |
Oct 10, 2022 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | 1.1701 | 200 |
Oct 07, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 590 |
Oct 06, 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 5,375 |
Oct 05, 2022 | 1.4400 | 1.4675 | 1.4400 | 1.4675 | 1.4675 | 1,679 |
Oct 04, 2022 | 1.5800 | 1.6100 | 1.5474 | 1.6100 | 1.6100 | 1,700 |
Oct 03, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 665 |
Sept 30, 2022 | 1.5079 | 1.5079 | 1.5079 | 1.5079 | 1.5079 | 200 |
Sept 29, 2022 | 1.5179 | 1.5179 | 1.5179 | 1.5179 | 1.5179 | 225 |
Sept 28, 2022 | 1.5794 | 1.5794 | 1.5794 | 1.5794 | 1.5794 | 200 |
Sept 27, 2022 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
Sept 26, 2022 | 1.4436 | 1.4436 | 1.0802 | 1.0802 | 1.0802 | 590 |
Sept 23, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Sept 22, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Sept 21, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Sept 20, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Sept 19, 2022 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 200 |
Sept 16, 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 275 |
Sept 15, 2022 | 1.9469 | 1.9469 | 1.9469 | 1.9469 | 1.9469 | - |
Sept 14, 2022 | 1.9469 | 1.9469 | 1.9469 | 1.9469 | 1.9469 | - |
Sept 13, 2022 | 1.9469 | 1.9469 | 1.9469 | 1.9469 | 1.9469 | 238 |
Sept 12, 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 625 |
Sept 09, 2022 | 1.6588 | 1.6588 | 1.6588 | 1.6588 | 1.6588 | 160 |
Sept 08, 2022 | 1.7000 | 1.7032 | 1.6503 | 1.6503 | 1.6503 | 1,261 |
Sept 07, 2022 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | 150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |