Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
Jun 19, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
Jun 18, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
Jun 17, 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | - |
Jun 14, 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
Jun 13, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
Jun 12, 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | - |
Jun 11, 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
Jun 10, 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
Jun 07, 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
Jun 06, 2024 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | - |
Jun 05, 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
Jun 04, 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
Jun 03, 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
May 31, 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
May 30, 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
May 29, 2024 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | - |
May 28, 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | - |
May 27, 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
May 24, 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
May 23, 2024 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | 2.7790 | - |
May 22, 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
May 21, 2024 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | - |
May 20, 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
May 17, 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
May 16, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
May 15, 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
May 14, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
May 13, 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
May 10, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | - |
May 07, 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | - |
May 06, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
May 03, 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
May 02, 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
Apr 30, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
Apr 29, 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
Apr 26, 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
Apr 25, 2024 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | - |
Apr 24, 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | - |
Apr 23, 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | - |
Apr 22, 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
Apr 19, 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
Apr 18, 2024 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | - |
Apr 17, 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
Apr 16, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Apr 15, 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
Apr 12, 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
Apr 11, 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
Apr 10, 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
Apr 09, 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | - |
Apr 08, 2024 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | 2.7070 | - |
Apr 05, 2024 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | 2.7010 | - |
Apr 04, 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | - |
Apr 03, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Apr 02, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
Mar 28, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
Mar 27, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
Mar 26, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
Mar 25, 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
Mar 22, 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
Mar 21, 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
Mar 20, 2024 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | - |
Mar 19, 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
Mar 18, 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | - |
Mar 15, 2024 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | - |
Mar 14, 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
Mar 13, 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
Mar 12, 2024 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | - |
Mar 11, 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | - |
Mar 08, 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | - |
Mar 07, 2024 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | - |
Mar 06, 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
Mar 05, 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
Mar 04, 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
Mar 01, 2024 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | - |
Feb 29, 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
Feb 28, 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | - |
Feb 27, 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | - |
Feb 26, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
Feb 23, 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | - |
Feb 22, 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
Feb 21, 2024 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | - |
Feb 20, 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
Feb 19, 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
Feb 16, 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
Feb 15, 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | - |
Feb 14, 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
Feb 13, 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
Feb 12, 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
Feb 09, 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
Feb 06, 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
Feb 05, 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
Feb 02, 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |