Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 2,800 |
Aug 10, 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
Aug 09, 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
Aug 08, 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 100 |
Aug 05, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Aug 04, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Aug 03, 2022 | 4.6000 | 4.6200 | 4.5500 | 4.5500 | 4.5500 | 11,600 |
Aug 02, 2022 | 4.5000 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 10,900 |
Aug 01, 2022 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
Jul 29, 2022 | 4.6030 | 4.6040 | 4.5700 | 4.5850 | 4.5850 | 20,700 |
Jul 28, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
Jul 27, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
Jul 26, 2022 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
Jul 25, 2022 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 100 |
Jul 22, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jul 21, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jul 20, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jul 19, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jul 18, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jul 15, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jul 14, 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 200 |
Jul 13, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
Jul 12, 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 100 |
Jul 11, 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
Jul 08, 2022 | 4.1900 | 4.3300 | 4.1900 | 4.2600 | 4.2600 | 300 |
Jul 07, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Jul 06, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Jul 05, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Jul 01, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Jun 30, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Jun 29, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
Jun 28, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
Jun 27, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
Jun 24, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
Jun 23, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
Jun 22, 2022 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 200 |
Jun 21, 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
Jun 17, 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
Jun 16, 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 100 |
Jun 15, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 14, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 13, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 10, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 09, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 08, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 07, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 06, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 03, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jun 02, 2022 | 4.5900 | 4.6400 | 4.5900 | 4.6400 | 4.6400 | 700 |
Jun 01, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
May 31, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 100 |
May 27, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
May 26, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
May 25, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
May 24, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
May 23, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
May 20, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
May 19, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
May 18, 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2,100 |
May 17, 2022 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
May 16, 2022 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
May 13, 2022 | 3.8000 | 3.9110 | 3.8000 | 3.9110 | 3.9110 | 1,000 |
May 12, 2022 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 100 |
May 11, 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 400 |
May 10, 2022 | 3.6300 | 3.6300 | 3.5400 | 3.5500 | 3.5500 | 1,600 |
May 09, 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
May 06, 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
May 05, 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
May 04, 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 100 |
May 03, 2022 | 3.6500 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 600 |
May 02, 2022 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.6300 | 7,400 |
Apr 29, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,900 |
Apr 28, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
Apr 27, 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 300 |
Apr 26, 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
Apr 25, 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 200 |
Apr 22, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
Apr 21, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
Apr 20, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
Apr 19, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
Apr 18, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
Apr 14, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
Apr 13, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 5,000 |
Apr 12, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Apr 11, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Apr 08, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Apr 07, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Apr 06, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
Apr 05, 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
Apr 04, 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
Apr 01, 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 100 |
Mar 31, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
Mar 30, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 200 |
Mar 29, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Mar 28, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Mar 25, 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Mar 24, 2022 | 4.3600 | 4.4400 | 4.3600 | 4.4400 | 4.4400 | 200 |
Mar 23, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
Mar 22, 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 1,600 |
Mar 21, 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |