Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Aug 04, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 10,400 |
Aug 03, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Aug 02, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Aug 01, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 29, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 28, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 27, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 26, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 25, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 22, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 21, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 20, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 19, 2022 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | 400 |
Jul 18, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 200 |
Jul 15, 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Jul 14, 2022 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 3,200 |
Jul 13, 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Jul 12, 2022 | 2.2010 | 2.2010 | 2.1600 | 2.1600 | 2.1600 | 27,500 |
Jul 11, 2022 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 500 |
Jul 08, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jul 07, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jul 06, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jul 05, 2022 | 2.3280 | 2.3280 | 2.3000 | 2.3000 | 2.3000 | 3,800 |
Jul 01, 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Jun 30, 2022 | 2.4090 | 2.4200 | 2.4090 | 2.4200 | 2.4200 | 400 |
Jun 29, 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 10,400 |
Jun 28, 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 9,200 |
Jun 27, 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
Jun 24, 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 5,600 |
Jun 23, 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 4,100 |
Jun 22, 2022 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
Jun 21, 2022 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 100 |
Jun 17, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Jun 16, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Jun 15, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Jun 14, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Jun 13, 2022 | 1.9580 | 1.9580 | 1.9000 | 1.9000 | 1.9000 | 700 |
Jun 10, 2022 | 2.0450 | 2.0500 | 2.0450 | 2.0500 | 2.0500 | 58,200 |
Jun 09, 2022 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Jun 08, 2022 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 28,100 |
Jun 07, 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 400 |
Jun 06, 2022 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 1,000 |
Jun 03, 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 02, 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 01, 2022 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 5,200 |
May 31, 2022 | 1.9240 | 1.9300 | 1.9240 | 1.9300 | 1.9300 | 16,000 |
May 27, 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 10,700 |
May 26, 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
May 25, 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 2,500 |
May 24, 2022 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 2,300 |
May 23, 2022 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
May 20, 2022 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
May 19, 2022 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
May 18, 2022 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 100 |
May 17, 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 42,800 |
May 16, 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,200 |
May 13, 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 800 |
May 12, 2022 | 1.9500 | 1.9500 | 1.9120 | 1.9120 | 1.9120 | 1,600 |
May 11, 2022 | 1.9970 | 2.0300 | 1.9970 | 2.0300 | 2.0300 | 55,400 |
May 10, 2022 | 1.9030 | 1.9500 | 1.9030 | 1.9200 | 1.9200 | 3,500 |
May 09, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 100 |
May 06, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
May 05, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
May 04, 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
May 03, 2022 | 2.2700 | 2.3570 | 2.2300 | 2.2800 | 2.2800 | 2,000 |
May 02, 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 29, 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 28, 2022 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 400 |
Apr 27, 2022 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 100,000 |
Apr 26, 2022 | 2.1000 | 2.1000 | 2.0690 | 2.0900 | 2.0900 | 2,400 |
Apr 25, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2,800 |
Apr 22, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Apr 21, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 400 |
Apr 20, 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Apr 19, 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 200 |
Apr 18, 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Apr 14, 2022 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 400 |
Apr 13, 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 22,000 |
Apr 12, 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 11, 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 300 |
Apr 08, 2022 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
Apr 07, 2022 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
Apr 06, 2022 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
Apr 05, 2022 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 300 |
Apr 04, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Apr 01, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 31, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 4,100 |
Mar 30, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 29, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 28, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 25, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 24, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 103,200 |
Mar 23, 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Mar 22, 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Mar 21, 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Mar 18, 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Mar 17, 2022 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Mar 16, 2022 | 2.0400 | 2.2300 | 2.0400 | 2.2300 | 2.2300 | 4,700 |
Mar 15, 2022 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |