Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 2.8800 | 2.8800 | 2.8700 | 2.8710 | 2.8710 | 278,936 |
30 Mar 2023 | 2.8770 | 2.8770 | 2.8740 | 2.8740 | 2.8740 | 298,326 |
29 Mar 2023 | 2.8790 | 2.8820 | 2.8790 | 2.8820 | 2.8820 | 2,718 |
28 Mar 2023 | 2.8840 | 2.8840 | 2.8810 | 2.8840 | 2.8840 | 2,726,027 |
27 Mar 2023 | 2.8660 | 2.8780 | 2.8660 | 2.8760 | 2.8760 | 34,496 |
24 Mar 2023 | 2.8740 | 2.8740 | 2.8710 | 2.8740 | 2.8740 | 15,026 |
23 Mar 2023 | 2.8710 | 2.8710 | 2.8680 | 2.8700 | 2.8700 | 18,619 |
22 Mar 2023 | 2.8760 | 2.8770 | 2.8750 | 2.8760 | 2.8760 | 28,662 |
21 Mar 2023 | 2.9000 | 2.9070 | 2.8710 | 2.8710 | 2.8710 | 63,488 |
20 Mar 2023 | 2.8620 | 2.8620 | 2.8600 | 2.8600 | 2.8600 | 10,255 |
17 Mar 2023 | 2.8650 | 2.8670 | 2.8650 | 2.8650 | 2.8650 | 287,218 |
16 Mar 2023 | 2.8780 | 2.8780 | 2.8570 | 2.8570 | 2.8570 | 46,847 |
15 Mar 2023 | 2.8530 | 2.8670 | 2.8530 | 2.8670 | 2.8670 | 234,671 |
14 Mar 2023 | 2.8560 | 2.8560 | 2.8540 | 2.8560 | 2.8560 | 171,076 |
13 Mar 2023 | 2.8470 | 2.8490 | 2.8470 | 2.8470 | 2.8470 | 29,525 |
10 Mar 2023 | 2.8390 | 2.8420 | 2.8390 | 2.8400 | 2.8400 | 37,258 |
09 Mar 2023 | 2.8340 | 2.8380 | 2.8340 | 2.8380 | 2.8380 | 2,387 |
08 Mar 2023 | 2.8470 | 2.8470 | 2.8370 | 2.8370 | 2.8370 | 778,957 |
07 Mar 2023 | 2.8400 | 2.8430 | 2.8400 | 2.8400 | 2.8400 | 159,509 |
06 Mar 2023 | 2.8390 | 2.8390 | 2.8350 | 2.8350 | 2.8350 | 129,133 |
03 Mar 2023 | 2.8390 | 2.8420 | 2.8390 | 2.8390 | 2.8390 | 837,051 |
02 Mar 2023 | 2.8490 | 2.8490 | 2.8420 | 2.8420 | 2.8420 | 157,845 |
01 Mar 2023 | 2.8420 | 2.8420 | 2.8400 | 2.8420 | 2.8420 | 1,298,035 |
28 Feb 2023 | 2.8410 | 2.8410 | 2.8360 | 2.8380 | 2.8380 | 642,736 |
27 Feb 2023 | 2.8350 | 2.8410 | 2.8350 | 2.8380 | 2.8380 | 9,288 |
24 Feb 2023 | 2.8520 | 2.8540 | 2.8520 | 2.8520 | 2.8520 | 26,731 |
23 Feb 2023 | 2.8600 | 2.8600 | 2.8580 | 2.8580 | 2.8580 | 211,309 |
22 Feb 2023 | 2.8670 | 2.8670 | 2.8640 | 2.8670 | 2.8670 | 495,377 |
21 Feb 2023 | 2.8700 | 2.8700 | 2.8670 | 2.8700 | 2.8700 | 9,609 |
20 Feb 2023 | 2.8670 | 2.8690 | 2.8670 | 2.8690 | 2.8690 | 3,471 |
17 Feb 2023 | 2.8650 | 2.8680 | 2.8650 | 2.8680 | 2.8680 | 7,353 |
16 Feb 2023 | 2.8660 | 2.8680 | 2.8650 | 2.8650 | 2.8650 | 5,755 |
15 Feb 2023 | 2.8690 | 2.8690 | 2.8660 | 2.8660 | 2.8660 | 3,537,675 |
14 Feb 2023 | 2.8650 | 2.8670 | 2.8650 | 2.8650 | 2.8650 | 14,153 |
13 Feb 2023 | 2.8770 | 2.8770 | 2.8710 | 2.8710 | 2.8710 | 30,159 |
10 Feb 2023 | 2.8780 | 2.8780 | 2.8760 | 2.8760 | 2.8760 | 238,550 |
09 Feb 2023 | 2.8830 | 2.8830 | 2.8800 | 2.8810 | 2.8810 | 24,352 |
08 Feb 2023 | 2.8850 | 2.8870 | 2.8840 | 2.8870 | 2.8870 | 2,893,400 |
07 Feb 2023 | 2.8850 | 2.8950 | 2.8850 | 2.8950 | 2.8950 | 160,615 |
03 Feb 2023 | 2.8880 | 2.8880 | 2.8860 | 2.8860 | 2.8860 | 6,946 |
02 Feb 2023 | 2.8800 | 2.8820 | 2.8800 | 2.8800 | 2.8800 | 7,922 |
01 Feb 2023 | 2.8810 | 2.8810 | 2.8760 | 2.8780 | 2.8780 | 10,049 |
31 Jan 2023 | 2.8800 | 2.8830 | 2.8800 | 2.8830 | 2.8830 | 57,793 |
30 Jan 2023 | 2.8800 | 2.8830 | 2.8800 | 2.8800 | 2.8800 | 22,040 |
27 Jan 2023 | 2.8790 | 2.8860 | 2.8790 | 2.8860 | 2.8860 | 312,198 |
26 Jan 2023 | 2.8820 | 2.8820 | 2.8790 | 2.8820 | 2.8820 | 466,980 |
25 Jan 2023 | 2.8770 | 2.8780 | 2.8740 | 2.8770 | 2.8770 | 7,600 |
24 Jan 2023 | 2.8820 | 2.8820 | 2.8790 | 2.8790 | 2.8790 | 3,243 |
23 Jan 2023 | 2.8870 | 2.8870 | 2.8790 | 2.8820 | 2.8820 | 65,440 |
20 Jan 2023 | 2.8760 | 2.8870 | 2.8760 | 2.8870 | 2.8870 | 129,819 |
19 Jan 2023 | 2.8770 | 2.8770 | 2.8730 | 2.8730 | 2.8730 | 58,996 |
18 Jan 2023 | 2.8770 | 2.8770 | 2.8740 | 2.8770 | 2.8770 | 16,043 |
17 Jan 2023 | 2.8750 | 2.8750 | 2.8740 | 2.8740 | 2.8740 | 8,815 |
16 Jan 2023 | 2.8650 | 2.8760 | 2.8650 | 2.8730 | 2.8730 | 87,903 |
13 Jan 2023 | 2.8700 | 2.8700 | 2.8680 | 2.8680 | 2.8680 | 5,292 |
12 Jan 2023 | 2.8590 | 2.8600 | 2.8590 | 2.8590 | 2.8590 | 39,376 |
11 Jan 2023 | 2.8600 | 2.8600 | 2.8570 | 2.8600 | 2.8600 | 26,664 |
10 Jan 2023 | 2.8540 | 2.8570 | 2.8540 | 2.8540 | 2.8540 | 8,712 |
09 Jan 2023 | 2.8500 | 2.8530 | 2.8500 | 2.8530 | 2.8530 | 14,942 |
06 Jan 2023 | 2.8500 | 2.8510 | 2.8500 | 2.8510 | 2.8510 | 1,163 |
05 Jan 2023 | 2.8430 | 2.8470 | 2.8320 | 2.8470 | 2.8470 | 128,430 |
04 Jan 2023 | 2.8360 | 2.8390 | 2.8360 | 2.8360 | 2.8360 | 126,926 |
30 Dec 2022 | 2.8320 | 2.8390 | 2.8320 | 2.8390 | 2.8390 | 20,838 |
29 Dec 2022 | 2.8350 | 2.8350 | 2.8320 | 2.8320 | 2.8320 | 10,162 |
28 Dec 2022 | 2.8450 | 2.8450 | 2.8420 | 2.8440 | 2.8440 | 82,661 |
23 Dec 2022 | 2.8440 | 2.8470 | 2.8440 | 2.8470 | 2.8470 | 1,532 |
22 Dec 2022 | 2.8390 | 2.8470 | 2.8390 | 2.8470 | 2.8470 | 112,846 |
21 Dec 2022 | 2.8500 | 2.8500 | 2.8390 | 2.8490 | 2.8490 | 25,128 |
20 Dec 2022 | 2.8520 | 2.8520 | 2.8470 | 2.8470 | 2.8470 | 473,794 |
19 Dec 2022 | 2.8510 | 2.8510 | 2.8430 | 2.8460 | 2.8460 | 43,344 |
16 Dec 2022 | 2.8470 | 2.8470 | 2.8440 | 2.8440 | 2.8440 | 201,755 |
15 Dec 2022 | 2.8570 | 2.8570 | 2.8550 | 2.8550 | 2.8550 | 386,137 |
14 Dec 2022 | 2.8680 | 2.8680 | 2.8570 | 2.8570 | 2.8570 | 128,245 |
13 Dec 2022 | 2.8610 | 2.8640 | 2.8570 | 2.8640 | 2.8640 | 27,505 |
12 Dec 2022 | 2.8630 | 2.8630 | 2.8600 | 2.8600 | 2.8600 | 16,909 |
09 Dec 2022 | 2.8640 | 2.8650 | 2.8620 | 2.8650 | 2.8650 | 12,644 |
08 Dec 2022 | 2.8640 | 2.8640 | 2.8620 | 2.8640 | 2.8640 | 18,263 |
07 Dec 2022 | 2.8610 | 2.8640 | 2.8610 | 2.8620 | 2.8620 | 175,725 |
06 Dec 2022 | 2.8680 | 2.8680 | 2.8630 | 2.8650 | 2.8650 | 6,868 |
05 Dec 2022 | 2.8610 | 2.8640 | 2.8540 | 2.8640 | 2.8640 | 15,141 |
02 Dec 2022 | 2.8580 | 2.8580 | 2.8540 | 2.8570 | 2.8570 | 5,246 |
01 Dec 2022 | 2.8540 | 2.8580 | 2.8520 | 2.8520 | 2.8520 | 34,095 |
30 Nov 2022 | 2.8470 | 2.8520 | 2.8470 | 2.8490 | 2.8490 | 40,525 |
29 Nov 2022 | 2.8500 | 2.8550 | 2.8500 | 2.8500 | 2.8500 | 46,185 |
28 Nov 2022 | 2.8550 | 2.8580 | 2.8550 | 2.8560 | 2.8560 | 58,813 |
25 Nov 2022 | 2.8570 | 2.8580 | 2.8570 | 2.8570 | 2.8570 | 36,846 |
24 Nov 2022 | 2.8530 | 2.8540 | 2.8530 | 2.8530 | 2.8530 | 49,410 |
23 Nov 2022 | 2.8610 | 2.8620 | 2.8610 | 2.8610 | 2.8610 | 25,091 |
22 Nov 2022 | 2.8630 | 2.8630 | 2.8600 | 2.8620 | 2.8620 | 45,201 |
21 Nov 2022 | 2.8620 | 2.8660 | 2.8590 | 2.8590 | 2.8590 | 3,093 |
18 Nov 2022 | 2.8660 | 2.8680 | 2.8660 | 2.8660 | 2.8660 | 79,304 |
17 Nov 2022 | 2.8620 | 2.8620 | 2.8600 | 2.8600 | 2.8600 | 19,923 |
16 Nov 2022 | 2.8590 | 2.8590 | 2.8570 | 2.8570 | 2.8570 | 3,044 |
15 Nov 2022 | 2.8540 | 2.8560 | 2.8540 | 2.8560 | 2.8560 | 32,596 |
14 Nov 2022 | 2.8420 | 2.8580 | 2.8420 | 2.8580 | 2.8580 | 774,109 |
11 Nov 2022 | 2.8360 | 2.8390 | 2.8360 | 2.8360 | 2.8360 | 37,331 |
10 Nov 2022 | 2.8290 | 2.8300 | 2.8270 | 2.8280 | 2.8280 | 639,329 |
09 Nov 2022 | 2.8250 | 2.8250 | 2.8230 | 2.8250 | 2.8250 | 143,494 |
08 Nov 2022 | 2.8340 | 2.8340 | 2.8290 | 2.8290 | 2.8290 | 190,889 |
07 Nov 2022 | 2.8330 | 2.8350 | 2.8330 | 2.8350 | 2.8350 | 34,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |