Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
Feb 01, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
Jan 31, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
Jan 30, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
Jan 27, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
Jan 26, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
Jan 25, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
Jan 24, 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 1,468 |
Jan 23, 2023 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 640 |
Jan 20, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
Jan 19, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
Jan 18, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
Jan 17, 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 175 |
Jan 13, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
Jan 12, 2023 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 7,400 |
Jan 11, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
Jan 10, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
Jan 09, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
Jan 06, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
Jan 05, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | - |
Jan 04, 2023 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4.4712 | 4,100 |
Jan 03, 2023 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | - |
Dec 30, 2022 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | - |
Dec 29, 2022 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | - |
Dec 28, 2022 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 4.2198 | 400 |
Dec 27, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Dec 23, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Dec 22, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Dec 21, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Dec 20, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Dec 19, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Dec 16, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Dec 15, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Dec 14, 2022 | 4.2388 | 4.2700 | 4.2388 | 4.2700 | 4.2700 | 5,220 |
Dec 13, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
Dec 12, 2022 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 310 |
Dec 09, 2022 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | - |
Dec 08, 2022 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | - |
Dec 07, 2022 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | 4.3502 | 100 |
Dec 06, 2022 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | - |
Dec 05, 2022 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | - |
Dec 02, 2022 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | 4.4741 | 173 |
Dec 01, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 30, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 29, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 28, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 25, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 23, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 22, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 21, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 18, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 17, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 16, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 15, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 14, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 11, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 10, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 09, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Nov 08, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 30,000 |
Nov 07, 2022 | 4.4915 | 4.4952 | 4.4912 | 4.4912 | 4.4912 | 2,675 |
Nov 04, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Nov 03, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Nov 02, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Nov 01, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
Oct 31, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 163 |
Oct 28, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Oct 27, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Oct 26, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Oct 25, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 250 |
Oct 24, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
Oct 21, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
Oct 20, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
Oct 19, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
Oct 18, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
Oct 17, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
Oct 14, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
Oct 13, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | - |
Oct 12, 2022 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 4.1207 | 100 |
Oct 11, 2022 | 4.0431 | 4.0431 | 4.0431 | 4.0431 | 4.0431 | 130 |
Oct 10, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | - |
Oct 07, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | - |
Oct 06, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | - |
Oct 05, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | - |
Oct 04, 2022 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 4.3047 | 106 |
Oct 03, 2022 | 4.0423 | 4.0423 | 4.0423 | 4.0423 | 4.0423 | - |
Sept 30, 2022 | 4.0423 | 4.0423 | 4.0423 | 4.0423 | 4.0423 | 110 |
Sept 29, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
Sept 28, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
Sept 27, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
Sept 26, 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 712 |
Sept 23, 2022 | 4.2176 | 4.2176 | 4.2176 | 4.2176 | 4.2176 | 250 |
Sept 22, 2022 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | - |
Sept 21, 2022 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 4.4691 | 250 |
Sept 20, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Sept 19, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Sept 16, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Sept 15, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Sept 14, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Sept 13, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Sept 12, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |