Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 14,000 |
Aug 17, 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2,000 |
Aug 16, 2022 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 3,000 |
Aug 15, 2022 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 1,300 |
Aug 12, 2022 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 4,000 |
Aug 11, 2022 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 11,000 |
Aug 10, 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 600 |
Aug 08, 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1,000 |
Aug 05, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,000 |
Aug 04, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 9,000 |
Aug 03, 2022 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 2,000 |
Aug 02, 2022 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 14,200 |
Aug 01, 2022 | 1.9900 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 84,800 |
Jul 29, 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 741,900 |
Jul 28, 2022 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 1,119,600 |
Jul 27, 2022 | 1.9900 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 556,400 |
Jul 26, 2022 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 22,100 |
Jul 25, 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Jul 22, 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 7,000 |
Jul 21, 2022 | 2.0100 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 75,000 |
Jul 20, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4,000 |
Jul 19, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Jul 18, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 6,500 |
Jul 15, 2022 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 7,000 |
Jul 14, 2022 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 7,200 |
Jul 13, 2022 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 6,900 |
Jul 12, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 7,300 |
Jul 08, 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Jul 07, 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,000 |
Jul 06, 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Jul 05, 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,000 |
Jul 04, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 10,000 |
Jul 01, 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Jun 30, 2022 | 2.0300 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 82,600 |
Jun 29, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Jun 28, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 50,000 |
Jun 27, 2022 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 90,800 |
Jun 24, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 19,000 |
Jun 23, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Jun 22, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Jun 21, 2022 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 16,000 |
Jun 20, 2022 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 4,600 |
Jun 17, 2022 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 16,600 |
Jun 16, 2022 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 45,600 |
Jun 15, 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 7,500 |
Jun 14, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 9,000 |
Jun 13, 2022 | 1.9600 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 9,000 |
Jun 10, 2022 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 15,000 |
Jun 09, 2022 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 61,400 |
Jun 08, 2022 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 29,000 |
Jun 07, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 5,000 |
Jun 06, 2022 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 3,500 |
Jun 03, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Jun 02, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 25,000 |
Jun 01, 2022 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 27,200 |
May 31, 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 27,100 |
May 30, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2,500 |
May 27, 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 9,100 |
May 26, 2022 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 48,000 |
May 25, 2022 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 7,000 |
May 24, 2022 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 40,000 |
May 23, 2022 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 7,000 |
May 20, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 4,000 |
May 19, 2022 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 35,100 |
May 18, 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 5,000 |
May 17, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2,000 |
May 13, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 11,000 |
May 12, 2022 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 15,000 |
May 11, 2022 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 4,200 |
May 10, 2022 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 2,000 |
May 09, 2022 | 2.0500 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 16,200 |
May 06, 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 100 |
May 05, 2022 | 2.0700 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 24,200 |
May 04, 2022 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 10,500 |
Apr 29, 2022 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 6,000 |
Apr 28, 2022 | 2.0900 | 2.1100 | 2.0900 | 2.1100 | 2.1100 | 20,500 |
Apr 27, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Apr 26, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Apr 25, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 100 |
Apr 22, 2022 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 27,800 |
Apr 21, 2022 | 2.0700 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 1,500 |
Apr 20, 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2,000 |
Apr 19, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,000 |
Apr 18, 2022 | 2.0900 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 5,500 |
Apr 14, 2022 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 70,500 |
Apr 13, 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2,000 |
Apr 12, 2022 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 782,000 |
Apr 11, 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 12,000 |
Apr 08, 2022 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 2,000 |
Apr 07, 2022 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 57,700 |
Apr 06, 2022 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 118,000 |
Apr 05, 2022 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 119,000 |
Apr 04, 2022 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 15,000 |
Apr 01, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Mar 31, 2022 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 5,500 |
Mar 30, 2022 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 38,900 |
Mar 30, 2022 | 0.06 Dividend | |||||
Mar 29, 2022 | 2.0300 | 2.0300 | 2.0000 | 2.0300 | 1.9700 | 237,700 |
Mar 28, 2022 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0185 | 31,500 |
Mar 25, 2022 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0185 | 6,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |