Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Jun 03, 2024 | 2.5700 | 2.8000 | 2.5500 | 2.8000 | 2.8000 | 5,000 |
May 31, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
May 30, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 100 |
May 29, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 208,700 |
May 28, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
May 27, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
May 24, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
May 23, 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 400 |
May 22, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
May 21, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1,300 |
May 17, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
May 16, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
May 15, 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 400 |
May 14, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
May 13, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,300 |
May 10, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 8,000 |
May 09, 2024 | 2.7800 | 2.7900 | 2.7700 | 2.7700 | 2.7700 | 2,100 |
May 08, 2024 | 2.7300 | 2.8000 | 2.7300 | 2.8000 | 2.8000 | 600 |
May 07, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
May 06, 2024 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | 2.8000 | 800 |
May 03, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
May 02, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
May 01, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
Apr 30, 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 18,500 |
Apr 29, 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7700 | 2.7700 | 32,000 |
Apr 26, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Apr 25, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 100 |
Apr 24, 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 9,500 |
Apr 23, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,000 |
Apr 22, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1,200 |
Apr 19, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 18, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 17, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 16, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 15, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 12, 2024 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | 2.8000 | 700 |
Apr 11, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 10, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 09, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 08, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 8,500 |
Apr 05, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Apr 04, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 300 |
Apr 03, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 5,200 |
Apr 02, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 24,000 |
Apr 01, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,000 |
Mar 28, 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 1,800 |
Mar 27, 2024 | 2.8000 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 2,600 |
Mar 26, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Mar 25, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Mar 22, 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 1,000 |
Mar 21, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Mar 20, 2024 | 2.8400 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 26,500 |
Mar 19, 2024 | 2.8000 | 2.8000 | 2.7200 | 2.7500 | 2.7500 | 1,700 |
Mar 18, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 5,400 |
Mar 15, 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 1,400 |
Mar 14, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,200 |
Mar 13, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 200 |
Mar 12, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Mar 11, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Mar 08, 2024 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | 2.8500 | 600 |
Mar 07, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
Mar 06, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 300 |
Mar 05, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 200 |
Mar 04, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Mar 01, 2024 | 2.4600 | 2.6100 | 2.4600 | 2.6000 | 2.6000 | 695,800 |
Feb 29, 2024 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | 2.6000 | 3,800 |
Feb 28, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,900 |
Feb 27, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Feb 26, 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 2,000 |
Feb 23, 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 5,700 |
Feb 22, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
Feb 21, 2024 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 1,200 |
Feb 20, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 400 |
Feb 16, 2024 | 2.4300 | 2.6500 | 2.4300 | 2.6500 | 2.6500 | 3,200 |
Feb 15, 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 1,100 |
Feb 14, 2024 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | 2.5500 | 1,300 |
Feb 13, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 3,300 |
Feb 12, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Feb 09, 2024 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | 2.5500 | 3,400 |
Feb 08, 2024 | 2.6100 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 12,600 |
Feb 07, 2024 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 400 |
Feb 06, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 200 |
Feb 05, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2,400 |
Feb 02, 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 7,300 |
Feb 01, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 1,000 |
Jan 31, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Jan 30, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,000 |
Jan 29, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Jan 26, 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 1,300 |
Jan 25, 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 50,100 |
Jan 24, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 400,100 |
Jan 23, 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 281,700 |
Jan 22, 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 3,000 |
Jan 19, 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 700 |
Jan 18, 2024 | 2.7500 | 2.7500 | 2.4700 | 2.7200 | 2.7200 | 11,200 |
Jan 17, 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 369,000 |
Jan 16, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Jan 15, 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 700 |
Jan 12, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |