Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 9,800 |
Feb 02, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
Feb 01, 2023 | 2.8220 | 2.8220 | 2.7530 | 2.7900 | 2.7900 | 4,700 |
Jan 31, 2023 | 2.7940 | 2.8130 | 2.7500 | 2.8100 | 2.8100 | 12,400 |
Jan 30, 2023 | 3.0400 | 3.0400 | 2.7760 | 2.8160 | 2.8160 | 1,800 |
Jan 27, 2023 | 2.7800 | 2.8720 | 2.7200 | 2.8720 | 2.8720 | 2,700 |
Jan 26, 2023 | 2.7400 | 2.8600 | 2.7400 | 2.8600 | 2.8600 | 9,300 |
Jan 25, 2023 | 2.8500 | 2.8500 | 2.7600 | 2.7980 | 2.7980 | 3,800 |
Jan 24, 2023 | 2.7490 | 2.8960 | 2.6500 | 2.8500 | 2.8500 | 14,600 |
Jan 23, 2023 | 2.7000 | 2.7500 | 2.6680 | 2.6700 | 2.6700 | 56,600 |
Jan 20, 2023 | 2.6000 | 2.7500 | 2.6000 | 2.6900 | 2.6900 | 23,300 |
Jan 19, 2023 | 2.4650 | 2.4650 | 2.4400 | 2.4500 | 2.4500 | 3,400 |
Jan 18, 2023 | 2.3100 | 2.4770 | 2.3100 | 2.4500 | 2.4500 | 1,900 |
Jan 17, 2023 | 2.4220 | 2.5100 | 2.4220 | 2.5100 | 2.5100 | 27,100 |
Jan 13, 2023 | 2.5300 | 2.6140 | 2.5300 | 2.5500 | 2.5500 | 14,100 |
Jan 12, 2023 | 2.6400 | 2.6400 | 2.5960 | 2.6000 | 2.6000 | 29,600 |
Jan 11, 2023 | 2.6170 | 2.6450 | 2.5900 | 2.6450 | 2.6450 | 96,700 |
Jan 10, 2023 | 2.7000 | 2.7000 | 2.6400 | 2.6600 | 2.6600 | 9,100 |
Jan 09, 2023 | 2.6590 | 2.6680 | 2.6300 | 2.6560 | 2.6560 | 2,700 |
Jan 06, 2023 | 2.5500 | 2.6200 | 2.5320 | 2.6200 | 2.6200 | 18,300 |
Jan 05, 2023 | 2.4310 | 2.5500 | 2.4310 | 2.5400 | 2.5400 | 4,300 |
Jan 04, 2023 | 2.4800 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 28,000 |
Jan 03, 2023 | 2.7000 | 2.7000 | 2.4740 | 2.4740 | 2.4740 | 31,300 |
Dec 30, 2022 | 2.5200 | 2.7000 | 2.5100 | 2.7000 | 2.7000 | 15,700 |
Dec 29, 2022 | 2.4500 | 2.5300 | 2.4460 | 2.5280 | 2.5280 | 11,400 |
Dec 28, 2022 | 2.4000 | 2.4500 | 2.3950 | 2.4500 | 2.4500 | 27,500 |
Dec 27, 2022 | 2.5100 | 2.6000 | 2.3400 | 2.3400 | 2.3400 | 6,600 |
Dec 23, 2022 | 2.3500 | 2.5200 | 2.3400 | 2.5160 | 2.5160 | 39,400 |
Dec 22, 2022 | 2.4140 | 2.4140 | 2.4060 | 2.4080 | 2.4080 | 6,700 |
Dec 21, 2022 | 2.4400 | 2.4400 | 2.3070 | 2.3070 | 2.3070 | 10,600 |
Dec 20, 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 4,000 |
Dec 19, 2022 | 2.3790 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | 41,800 |
Dec 16, 2022 | 2.3730 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 5,400 |
Dec 15, 2022 | 2.2690 | 2.4170 | 2.2350 | 2.3800 | 2.3800 | 14,200 |
Dec 14, 2022 | 2.2000 | 2.2000 | 2.1750 | 2.1900 | 2.1900 | 11,200 |
Dec 13, 2022 | 2.1500 | 2.1700 | 2.1250 | 2.1700 | 2.1700 | 2,700 |
Dec 12, 2022 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
Dec 09, 2022 | 2.2800 | 2.2800 | 2.2240 | 2.2240 | 2.2240 | 52,200 |
Dec 08, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,100 |
Dec 07, 2022 | 2.3100 | 2.3110 | 2.3040 | 2.3110 | 2.3110 | 1,800 |
Dec 06, 2022 | 2.3350 | 2.3350 | 2.2800 | 2.2800 | 2.2800 | 1,500 |
Dec 05, 2022 | 2.4180 | 2.4180 | 2.3160 | 2.3160 | 2.3160 | 1,200 |
Dec 02, 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
Dec 01, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Nov 30, 2022 | 2.4390 | 2.4430 | 2.4390 | 2.4400 | 2.4400 | 4,600 |
Nov 29, 2022 | 2.2800 | 2.4000 | 2.1820 | 2.3380 | 2.3380 | 19,500 |
Nov 28, 2022 | 2.4420 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 5,400 |
Nov 25, 2022 | 2.4310 | 2.4600 | 2.4310 | 2.4600 | 2.4600 | 2,100 |
Nov 23, 2022 | 2.4240 | 2.4240 | 2.3860 | 2.4030 | 2.4030 | 3,800 |
Nov 22, 2022 | 2.5570 | 2.5600 | 2.4500 | 2.4500 | 2.4500 | 13,600 |
Nov 21, 2022 | 2.5780 | 2.5780 | 2.5520 | 2.5520 | 2.5520 | 6,100 |
Nov 18, 2022 | 2.4940 | 2.5040 | 2.4940 | 2.5040 | 2.5040 | 3,700 |
Nov 17, 2022 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 200 |
Nov 16, 2022 | 2.5900 | 2.5900 | 2.5370 | 2.5370 | 2.5370 | 1,800 |
Nov 15, 2022 | 2.5300 | 2.5800 | 2.5300 | 2.5800 | 2.5800 | 600 |
Nov 14, 2022 | 2.5270 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | 900 |
Nov 11, 2022 | 2.5100 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 6,900 |
Nov 10, 2022 | 2.4410 | 2.5180 | 2.4400 | 2.4600 | 2.4600 | 3,500 |
Nov 09, 2022 | 2.4370 | 2.4600 | 2.4050 | 2.4200 | 2.4200 | 9,900 |
Nov 08, 2022 | 2.4800 | 2.4800 | 2.4500 | 2.4590 | 2.4590 | 10,300 |
Nov 07, 2022 | 2.4080 | 2.5800 | 2.4080 | 2.4600 | 2.4600 | 103,600 |
Nov 04, 2022 | 2.3300 | 2.4150 | 2.3300 | 2.3740 | 2.3740 | 4,800 |
Nov 03, 2022 | 2.3050 | 2.3890 | 2.2400 | 2.3890 | 2.3890 | 2,700 |
Nov 02, 2022 | 2.4000 | 2.4700 | 2.2220 | 2.3700 | 2.3700 | 20,900 |
Nov 01, 2022 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 600 |
Oct 31, 2022 | 2.4700 | 2.4700 | 2.3600 | 2.3600 | 2.3600 | 2,700 |
Oct 28, 2022 | 2.4500 | 2.4870 | 2.4400 | 2.4870 | 2.4870 | 3,700 |
Oct 27, 2022 | 2.4390 | 2.5100 | 2.3500 | 2.5100 | 2.5100 | 15,200 |
Oct 26, 2022 | 2.2990 | 2.5180 | 2.2000 | 2.4700 | 2.4700 | 15,700 |
Oct 25, 2022 | 2.1900 | 2.2900 | 2.1900 | 2.2900 | 2.2900 | 6,600 |
Oct 24, 2022 | 1.9000 | 2.0000 | 1.9000 | 1.9970 | 1.9970 | 3,000 |
Oct 21, 2022 | 1.9200 | 2.0300 | 1.7500 | 1.9300 | 1.9300 | 41,400 |
Oct 20, 2022 | 2.0140 | 2.0150 | 1.9920 | 1.9920 | 1.9920 | 3,600 |
Oct 19, 2022 | 2.0300 | 2.0300 | 1.7830 | 1.9400 | 1.9400 | 90,700 |
Oct 18, 2022 | 2.0630 | 2.1150 | 2.0130 | 2.0310 | 2.0310 | 3,200 |
Oct 17, 2022 | 2.1100 | 2.1100 | 2.0400 | 2.0710 | 2.0710 | 2,400 |
Oct 14, 2022 | 2.1020 | 2.1700 | 2.0900 | 2.1700 | 2.1700 | 13,500 |
Oct 13, 2022 | 2.1260 | 2.1790 | 2.0800 | 2.0800 | 2.0800 | 9,200 |
Oct 12, 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 500 |
Oct 11, 2022 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 1,700 |
Oct 10, 2022 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 100 |
Oct 07, 2022 | 2.3000 | 2.3000 | 2.1500 | 2.1540 | 2.1540 | 2,600 |
Oct 06, 2022 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 1,800 |
Oct 05, 2022 | 2.3200 | 2.3200 | 2.2570 | 2.2990 | 2.2990 | 13,100 |
Oct 04, 2022 | 2.2520 | 2.3180 | 2.2520 | 2.3180 | 2.3180 | 3,200 |
Oct 03, 2022 | 2.1820 | 2.2110 | 2.1820 | 2.1980 | 2.1980 | 2,200 |
Sept 30, 2022 | 2.1350 | 2.2500 | 2.0700 | 2.2250 | 2.2250 | 11,900 |
Sept 29, 2022 | 2.1800 | 2.1800 | 2.1350 | 2.1350 | 2.1350 | 2,100 |
Sept 28, 2022 | 2.1100 | 2.1570 | 2.1000 | 2.1400 | 2.1400 | 9,900 |
Sept 27, 2022 | 2.1600 | 2.1610 | 2.0900 | 2.1500 | 2.1500 | 6,000 |
Sept 26, 2022 | 2.1300 | 2.2000 | 2.1300 | 2.1700 | 2.1700 | 15,800 |
Sept 23, 2022 | 2.2100 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 11,700 |
Sept 22, 2022 | 2.2300 | 2.2340 | 2.2100 | 2.2100 | 2.2100 | 2,700 |
Sept 21, 2022 | 2.3310 | 2.3310 | 2.2900 | 2.2900 | 2.2900 | 800 |
Sept 20, 2022 | 2.3790 | 2.4160 | 2.3370 | 2.3370 | 2.3370 | 6,700 |
Sept 19, 2022 | 2.3150 | 2.3500 | 2.3150 | 2.3500 | 2.3500 | 21,000 |
Sept 16, 2022 | 2.3060 | 2.3130 | 2.2800 | 2.3030 | 2.3030 | 4,800 |
Sept 15, 2022 | 2.3870 | 2.7500 | 2.3660 | 2.3660 | 2.3660 | 5,100 |
Sept 14, 2022 | 2.3600 | 2.3780 | 2.3500 | 2.3500 | 2.3500 | 3,200 |
Sept 13, 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 6,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |