Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jun 08, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
Jun 07, 2023 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | - |
Jun 06, 2023 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | - |
Jun 05, 2023 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | - |
Jun 02, 2023 | 1.5000 | 1.5000 | 1.1800 | 1.3303 | 1.3303 | 1,023 |
Jun 01, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 31, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 30, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 26, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 25, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 24, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 23, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 22, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 18, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 17, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
May 16, 2023 | 1.3390 | 1.3390 | 1.2500 | 1.2500 | 1.2500 | 210 |
May 15, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
May 12, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
May 11, 2023 | 1.4500 | 1.4500 | 1.2600 | 1.2600 | 1.2600 | 2,400 |
May 10, 2023 | 1.2000 | 1.5250 | 1.2000 | 1.5250 | 1.5250 | 850 |
May 09, 2023 | 1.4000 | 2.0900 | 1.4000 | 2.0900 | 2.0900 | 3,022 |
May 08, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
May 05, 2023 | 1.6244 | 1.6244 | 1.5000 | 1.5000 | 1.5000 | 2,950 |
May 04, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
May 03, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 248 |
May 02, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 500 |
May 01, 2023 | 1.6500 | 1.7700 | 1.6300 | 1.7700 | 1.7700 | 1,142 |
Apr 28, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 100 |
Apr 27, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
Apr 26, 2023 | 1.6797 | 1.6797 | 1.6500 | 1.6700 | 1.6700 | 640 |
Apr 25, 2023 | 1.8900 | 1.8900 | 1.7150 | 1.7150 | 1.7150 | 570 |
Apr 24, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 21, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 20, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 19, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
Apr 18, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 115 |
Apr 17, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Apr 14, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 504 |
Apr 13, 2023 | 2.0100 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 444 |
Apr 12, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Apr 11, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 300 |
Apr 10, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 117 |
Apr 06, 2023 | 2.0300 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 505 |
Apr 05, 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 410 |
Apr 04, 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 1,200 |
Apr 03, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 101 |
Mar 31, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 400 |
Mar 30, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 29, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 28, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 27, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 24, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 23, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 22, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 21, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 20, 2023 | 2.3299 | 2.3299 | 1.1200 | 2.1700 | 2.1700 | 6,104 |
Mar 17, 2023 | 2.3700 | 2.3700 | 2.2700 | 2.2700 | 2.2700 | 1,000 |
Mar 16, 2023 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 250 |
Mar 15, 2023 | 2.6221 | 2.6221 | 2.4400 | 2.5000 | 2.5000 | 1,285 |
Mar 14, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 225 |
Mar 13, 2023 | 2.4988 | 2.4988 | 2.4988 | 2.4988 | 2.4988 | 200 |
Mar 10, 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 250 |
Mar 09, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 400 |
Mar 08, 2023 | 2.6616 | 2.6616 | 2.5800 | 2.5800 | 2.5800 | 500 |
Mar 07, 2023 | 2.6469 | 2.6469 | 2.6469 | 2.6469 | 2.6469 | - |
Mar 06, 2023 | 1.7000 | 2.6469 | 1.7000 | 2.6469 | 2.6469 | 702 |
Mar 03, 2023 | 2.6950 | 2.6950 | 2.6400 | 2.6400 | 2.6400 | 464 |
Mar 02, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Mar 01, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Feb 28, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 220 |
Feb 27, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Feb 24, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Feb 23, 2023 | 2.6498 | 2.7500 | 2.6498 | 2.7500 | 2.7500 | 200 |
Feb 22, 2023 | 2.6999 | 2.6999 | 2.6981 | 2.6981 | 2.6981 | 633 |
Feb 21, 2023 | 2.7173 | 2.7173 | 2.7173 | 2.7173 | 2.7173 | - |
Feb 17, 2023 | 2.5000 | 2.7173 | 2.5000 | 2.7173 | 2.7173 | 412 |
Feb 16, 2023 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | - |
Feb 15, 2023 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | - |
Feb 14, 2023 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | - |
Feb 13, 2023 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | - |
Feb 10, 2023 | 2.9500 | 2.9739 | 2.9500 | 2.9688 | 2.9688 | 300 |
Feb 09, 2023 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 185 |
Feb 08, 2023 | 3.0500 | 3.0580 | 0.8000 | 2.9840 | 2.9840 | 13,351 |
Feb 07, 2023 | 3.1950 | 3.3900 | 3.1950 | 3.3900 | 3.3900 | 352 |
Feb 06, 2023 | 3.1780 | 3.3900 | 3.1000 | 3.3600 | 3.3600 | 1,537 |
Feb 03, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Feb 02, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 209 |
Feb 01, 2023 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 402 |
Jan 31, 2023 | 3.1796 | 3.1976 | 3.1796 | 3.1976 | 3.1976 | 400 |
Jan 30, 2023 | 2.9516 | 2.9591 | 2.9516 | 2.9591 | 2.9591 | 500 |
Jan 27, 2023 | 2.9015 | 3.3040 | 2.9015 | 3.0800 | 3.0800 | 5,461 |
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 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |