Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 450 |
Aug 18, 2022 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
Aug 17, 2022 | 1.6280 | 1.6600 | 1.6220 | 1.6600 | 1.6600 | 1,550 |
Aug 16, 2022 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
Aug 15, 2022 | 1.8420 | 1.8420 | 1.7840 | 1.7840 | 1.7840 | 2,000 |
Aug 12, 2022 | 1.7380 | 1.7900 | 1.7380 | 1.7900 | 1.7900 | 800 |
Aug 11, 2022 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
Aug 10, 2022 | 1.7780 | 1.7920 | 1.7280 | 1.7700 | 1.7700 | 8,300 |
Aug 09, 2022 | 1.8720 | 1.8760 | 1.8720 | 1.8760 | 1.8760 | 500 |
Aug 08, 2022 | 1.8480 | 1.8500 | 1.8480 | 1.8500 | 1.8500 | 500 |
Aug 05, 2022 | 1.8420 | 1.8520 | 1.8420 | 1.8520 | 1.8520 | 720 |
Aug 04, 2022 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
Aug 03, 2022 | 1.7780 | 1.9780 | 1.7780 | 1.9780 | 1.9780 | 6,400 |
Aug 02, 2022 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
Aug 01, 2022 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
Jul 29, 2022 | 1.6700 | 1.6940 | 1.6700 | 1.6940 | 1.6940 | 400 |
Jul 28, 2022 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
Jul 27, 2022 | 1.3220 | 1.4040 | 1.3220 | 1.4040 | 1.4040 | 1,000 |
Jul 26, 2022 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
Jul 25, 2022 | 1.2220 | 1.2780 | 1.2220 | 1.2780 | 1.2780 | 2,000 |
Jul 22, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Jul 21, 2022 | 1.2060 | 1.2160 | 1.2060 | 1.2160 | 1.2160 | 500 |
Jul 20, 2022 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
Jul 19, 2022 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
Jul 18, 2022 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
Jul 15, 2022 | 1.1220 | 1.1440 | 1.1220 | 1.1440 | 1.1440 | 409 |
Jul 14, 2022 | 1.2260 | 1.2260 | 1.1420 | 1.1420 | 1.1420 | 500 |
Jul 13, 2022 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 2,000 |
Jul 12, 2022 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
Jul 11, 2022 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
Jul 08, 2022 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
Jul 07, 2022 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
Jul 06, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
Jul 05, 2022 | 1.2340 | 1.2540 | 1.2340 | 1.2540 | 1.2540 | 300 |
Jul 04, 2022 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 350 |
Jul 01, 2022 | 1.2280 | 1.2660 | 1.2280 | 1.2660 | 1.2660 | 111 |
Jun 30, 2022 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
Jun 29, 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
Jun 28, 2022 | 1.2900 | 1.3080 | 1.2740 | 1.3080 | 1.3080 | 2,400 |
Jun 27, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
Jun 24, 2022 | 1.2820 | 1.3520 | 1.2820 | 1.3280 | 1.3280 | 2,600 |
Jun 23, 2022 | 1.3700 | 1.3700 | 1.2960 | 1.2960 | 1.2960 | 1,700 |
Jun 22, 2022 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
Jun 21, 2022 | 1.4220 | 1.4280 | 1.4220 | 1.4280 | 1.4280 | 800 |
Jun 20, 2022 | 1.4060 | 1.4200 | 1.4060 | 1.4200 | 1.4200 | 3,000 |
Jun 17, 2022 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
Jun 16, 2022 | 1.4300 | 1.4300 | 1.4120 | 1.4120 | 1.4120 | 2,000 |
Jun 15, 2022 | 1.4180 | 1.4920 | 1.4180 | 1.4920 | 1.4920 | 2,100 |
Jun 14, 2022 | 1.5100 | 1.5100 | 1.4080 | 1.4080 | 1.4080 | 3,000 |
Jun 13, 2022 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
Jun 10, 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 400 |
Jun 09, 2022 | 1.6940 | 1.7400 | 1.6520 | 1.7400 | 1.7400 | 8,700 |
Jun 08, 2022 | 1.7420 | 1.7660 | 1.7420 | 1.7660 | 1.7660 | 4,000 |
Jun 07, 2022 | 1.7360 | 1.7500 | 1.7060 | 1.7500 | 1.7500 | 10,200 |
Jun 06, 2022 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
Jun 03, 2022 | 1.8540 | 1.8860 | 1.8540 | 1.8860 | 1.8860 | 1,600 |
Jun 02, 2022 | 1.8700 | 1.9020 | 1.8700 | 1.9020 | 1.9020 | 1,500 |
Jun 01, 2022 | 1.8600 | 1.8600 | 1.8580 | 1.8580 | 1.8580 | 800 |
May 31, 2022 | 1.9200 | 1.9200 | 1.8860 | 1.8860 | 1.8860 | 980 |
May 30, 2022 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
May 27, 2022 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
May 26, 2022 | 1.7060 | 1.7060 | 1.7000 | 1.7060 | 1.7060 | 3,000 |
May 25, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
May 24, 2022 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
May 23, 2022 | 1.8240 | 1.8240 | 1.8140 | 1.8140 | 1.8140 | 2,000 |
May 20, 2022 | 1.8980 | 1.9140 | 1.8980 | 1.9140 | 1.9140 | 800 |
May 19, 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
May 18, 2022 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
May 17, 2022 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
May 16, 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
May 13, 2022 | 1.6680 | 1.7380 | 1.6680 | 1.6920 | 1.6920 | 2,440 |
May 12, 2022 | 1.6840 | 1.7080 | 1.6000 | 1.6000 | 1.6000 | 3,400 |
May 11, 2022 | 1.6940 | 1.7960 | 1.6940 | 1.7960 | 1.7960 | 1,800 |
May 10, 2022 | 1.7780 | 1.7860 | 1.6960 | 1.6960 | 1.6960 | 2,100 |
May 09, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1,018 |
May 06, 2022 | 2.0500 | 2.0500 | 1.9540 | 1.9540 | 1.9540 | 1,000 |
May 05, 2022 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
May 04, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
May 03, 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
May 02, 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
Apr 29, 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Apr 28, 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Apr 27, 2022 | 2.1250 | 2.1800 | 2.1200 | 2.1800 | 2.1800 | 6,000 |
Apr 26, 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
Apr 25, 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Apr 22, 2022 | 2.1750 | 2.1750 | 2.1500 | 2.1500 | 2.1500 | 1,500 |
Apr 21, 2022 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
Apr 20, 2022 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2,000 |
Apr 19, 2022 | 2.1950 | 2.2000 | 2.1950 | 2.2000 | 2.2000 | 300 |
Apr 14, 2022 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
Apr 13, 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Apr 12, 2022 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
Apr 11, 2022 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
Apr 08, 2022 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Apr 07, 2022 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
Apr 06, 2022 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 20 |
Apr 05, 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Apr 04, 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Apr 01, 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
Mar 31, 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |