Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 5 |
Apr 24, 2024 | 2.2750 | 2.4900 | 2.2750 | 2.4900 | 2.4900 | 5 |
Apr 23, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
Apr 22, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 19, 2024 | 2.2550 | 2.5100 | 2.2550 | 2.5100 | 2.5100 | 1,300 |
Apr 18, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
Apr 17, 2024 | 2.2600 | 2.4950 | 2.2600 | 2.2850 | 2.2850 | 812 |
Apr 16, 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
Apr 15, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
Apr 12, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Apr 11, 2024 | 2.3600 | 2.5150 | 2.3600 | 2.5150 | 2.5150 | 2,500 |
Apr 10, 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
Apr 09, 2024 | 2.0900 | 2.6000 | 2.0900 | 2.5150 | 2.5150 | 20,698 |
Apr 08, 2024 | 2.0600 | 2.3100 | 2.0600 | 2.3100 | 2.3100 | 160 |
Apr 05, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Apr 04, 2024 | 1.9900 | 2.2450 | 1.9900 | 2.2450 | 2.2450 | 50 |
Apr 03, 2024 | 2.0100 | 2.0100 | 1.9840 | 1.9840 | 1.9840 | 2,001 |
Apr 02, 2024 | 2.0100 | 2.0150 | 2.0100 | 2.0150 | 2.0150 | 230 |
Mar 28, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 300 |
Mar 27, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 111 |
Mar 26, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Mar 25, 2024 | 2.0260 | 2.2400 | 2.0260 | 2.2400 | 2.2400 | 4,500 |
Mar 22, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Mar 21, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
Mar 20, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
Mar 19, 2024 | 1.9840 | 2.2360 | 1.9840 | 2.2360 | 2.2360 | 2,000 |
Mar 18, 2024 | 2.0800 | 2.2880 | 2.0000 | 2.0800 | 2.0800 | 3,710 |
Mar 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 4,500 |
Mar 14, 2024 | 2.7700 | 3.1280 | 2.7340 | 2.8900 | 2.8900 | 6,740 |
Mar 13, 2024 | 2.7060 | 3.1080 | 2.7060 | 3.1080 | 3.1080 | 4,500 |
Mar 12, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 50 |
Mar 11, 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
Mar 08, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
Mar 07, 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
Mar 06, 2024 | 2.8220 | 2.8220 | 2.7920 | 2.7920 | 2.7920 | 1,799 |
Mar 05, 2024 | 2.9120 | 3.1820 | 2.7660 | 2.7660 | 2.7660 | 8,793 |
Mar 04, 2024 | 2.5520 | 3.1980 | 2.5520 | 3.1980 | 3.1980 | 2,696 |
Mar 01, 2024 | 2.8920 | 2.8920 | 2.7460 | 2.7460 | 2.7460 | 162 |
Feb 29, 2024 | 2.9700 | 2.9700 | 2.9140 | 2.9140 | 2.9140 | 200 |
Feb 28, 2024 | 2.3140 | 2.5420 | 2.3140 | 2.4820 | 2.4820 | 2,116 |
Feb 27, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Feb 26, 2024 | 2.5380 | 2.5380 | 2.5000 | 2.5000 | 2.5000 | 700 |
Feb 23, 2024 | 2.2800 | 2.5400 | 2.2800 | 2.5400 | 2.5400 | 1,150 |
Feb 22, 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
Feb 21, 2024 | 2.2400 | 2.5300 | 2.2400 | 2.3000 | 2.3000 | 485 |
Feb 20, 2024 | 2.2300 | 2.4200 | 2.2300 | 2.4200 | 2.4200 | 1,380 |
Feb 19, 2024 | 2.2060 | 2.4260 | 2.2060 | 2.2280 | 2.2280 | 609 |
Feb 16, 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
Feb 15, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Feb 14, 2024 | 2.1860 | 2.2080 | 2.1860 | 2.2080 | 2.2080 | 100 |
Feb 13, 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
Feb 12, 2024 | 2.2220 | 2.4600 | 2.2220 | 2.4600 | 2.4600 | 235 |
Feb 09, 2024 | 2.2380 | 2.2380 | 2.2120 | 2.2120 | 2.2120 | 2,994 |
Feb 08, 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 70 |
Feb 07, 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
Feb 06, 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
Feb 05, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Feb 02, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Feb 01, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jan 31, 2024 | 2.2620 | 2.4000 | 2.2620 | 2.4000 | 2.4000 | 6,523 |
Jan 30, 2024 | 2.2800 | 2.4800 | 2.2800 | 2.4800 | 2.4800 | 798 |
Jan 29, 2024 | 2.2060 | 2.4000 | 2.2060 | 2.3940 | 2.3940 | 2,851 |
Jan 26, 2024 | 2.0000 | 2.4820 | 2.0000 | 2.4820 | 2.4820 | 6,490 |
Jan 25, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 23, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
Jan 22, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 500 |
Jan 19, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 18, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 17, 2024 | 2.0000 | 2.0040 | 2.0000 | 2.0040 | 2.0040 | 1,000 |
Jan 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 15, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
Jan 12, 2024 | 2.0300 | 2.0460 | 2.0300 | 2.0460 | 2.0460 | 551 |
Jan 11, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Jan 10, 2024 | 2.0420 | 2.2180 | 2.0420 | 2.0460 | 2.0460 | 600 |
Jan 09, 2024 | 2.0260 | 2.2600 | 2.0260 | 2.2500 | 2.2500 | 4,000 |
Jan 08, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
Jan 05, 2024 | 2.1000 | 2.2480 | 2.1000 | 2.2480 | 2.2480 | 700 |
Jan 04, 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
Jan 03, 2024 | 2.0600 | 2.2720 | 2.0600 | 2.2720 | 2.2720 | 20 |
Jan 02, 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 700 |
Dec 29, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Dec 28, 2023 | 2.2500 | 2.2500 | 2.1840 | 2.1840 | 2.1840 | 3,213 |
Dec 27, 2023 | 2.2500 | 2.2980 | 2.2500 | 2.2500 | 2.2500 | 42,576 |
Dec 22, 2023 | 2.2500 | 2.2520 | 2.2500 | 2.2520 | 2.2520 | 19,391 |
Dec 21, 2023 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 3,000 |
Dec 20, 2023 | 2.2560 | 2.4420 | 2.2560 | 2.4420 | 2.4420 | 1,400 |
Dec 19, 2023 | 2.1540 | 2.5900 | 2.1540 | 2.5900 | 2.5900 | 2,783 |
Dec 18, 2023 | 1.6860 | 2.4000 | 1.6860 | 2.3400 | 2.3400 | 1,100 |
Dec 15, 2023 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 30 |
Dec 14, 2023 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
Dec 13, 2023 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
Dec 12, 2023 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
Dec 11, 2023 | 1.5760 | 1.7310 | 1.5730 | 1.5730 | 1.5730 | 520 |
Dec 08, 2023 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
Dec 07, 2023 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 88 |
Dec 06, 2023 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
Dec 05, 2023 | 1.5940 | 1.7550 | 1.5940 | 1.7520 | 1.7520 | 210 |
Dec 04, 2023 | 1.5990 | 1.5990 | 1.5960 | 1.5960 | 1.5960 | 400 |
Dec 01, 2023 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |