Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.3604 | 2.3604 | 2.3604 | 2.3604 | 2.3604 | - |
May 02, 2024 | 2.3371 | 2.3371 | 2.3371 | 2.3371 | 2.3371 | - |
Apr 30, 2024 | 2.3435 | 2.3435 | 2.3435 | 2.3435 | 2.3435 | - |
Apr 29, 2024 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | - |
Apr 26, 2024 | 2.3142 | 2.3142 | 2.3142 | 2.3142 | 2.3142 | - |
Apr 25, 2024 | 2.2824 | 2.2824 | 2.2824 | 2.2824 | 2.2824 | - |
Apr 24, 2024 | 2.3029 | 2.3029 | 2.3029 | 2.3029 | 2.3029 | - |
Apr 23, 2024 | 2.2509 | 2.2509 | 2.2509 | 2.2509 | 2.2509 | - |
Apr 22, 2024 | 2.2334 | 2.2334 | 2.2334 | 2.2334 | 2.2334 | - |
Apr 19, 2024 | 2.2188 | 2.2188 | 2.2188 | 2.2188 | 2.2188 | - |
Apr 18, 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
Apr 17, 2024 | 2.2506 | 2.2506 | 2.2506 | 2.2506 | 2.2506 | - |
Apr 16, 2024 | 2.2503 | 2.2503 | 2.2503 | 2.2503 | 2.2503 | - |
Apr 15, 2024 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | - |
Apr 12, 2024 | 2.3375 | 2.3375 | 2.3375 | 2.3375 | 2.3375 | - |
Apr 11, 2024 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | - |
Apr 10, 2024 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | - |
Apr 09, 2024 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | - |
Apr 08, 2024 | 2.3495 | 2.3495 | 2.3495 | 2.3495 | 2.3495 | - |
Apr 05, 2024 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | - |
Apr 04, 2024 | 2.3528 | 2.3528 | 2.3528 | 2.3528 | 2.3528 | - |
Apr 03, 2024 | 2.3324 | 2.3324 | 2.3324 | 2.3324 | 2.3324 | - |
Apr 02, 2024 | 2.3362 | 2.3362 | 2.3362 | 2.3362 | 2.3362 | - |
Mar 28, 2024 | 2.3108 | 2.3108 | 2.3108 | 2.3108 | 2.3108 | - |
Mar 27, 2024 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | - |
Mar 26, 2024 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | - |
Mar 25, 2024 | 2.3099 | 2.3099 | 2.3099 | 2.3099 | 2.3099 | - |
Mar 22, 2024 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | - |
Mar 21, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Mar 20, 2024 | 2.2859 | 2.2859 | 2.2859 | 2.2859 | 2.2859 | - |
Mar 19, 2024 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | - |
Mar 14, 2024 | 2.3359 | 2.3359 | 2.3359 | 2.3359 | 2.3359 | - |
Mar 13, 2024 | 2.3312 | 2.3312 | 2.3312 | 2.3312 | 2.3312 | - |
Mar 12, 2024 | 2.3213 | 2.3213 | 2.3213 | 2.3213 | 2.3213 | - |
Mar 11, 2024 | 2.2946 | 2.2946 | 2.2946 | 2.2946 | 2.2946 | - |
Mar 08, 2024 | 2.2921 | 2.2921 | 2.2921 | 2.2921 | 2.2921 | - |
Mar 07, 2024 | 2.2745 | 2.2745 | 2.2745 | 2.2745 | 2.2745 | - |
Mar 06, 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
Mar 05, 2024 | 2.2519 | 2.2519 | 2.2519 | 2.2519 | 2.2519 | - |
Mar 04, 2024 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | - |
Mar 01, 2024 | 2.2486 | 2.2486 | 2.2486 | 2.2486 | 2.2486 | - |
Feb 29, 2024 | 2.2415 | 2.2415 | 2.2415 | 2.2415 | 2.2415 | - |
Feb 28, 2024 | 2.2345 | 2.2345 | 2.2345 | 2.2345 | 2.2345 | - |
Feb 27, 2024 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | - |
Feb 26, 2024 | 2.2388 | 2.2388 | 2.2388 | 2.2388 | 2.2388 | - |
Feb 23, 2024 | 2.2465 | 2.2465 | 2.2465 | 2.2465 | 2.2465 | - |
Feb 22, 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
Feb 21, 2024 | 2.2397 | 2.2397 | 2.2397 | 2.2397 | 2.2397 | - |
Feb 20, 2024 | 2.2394 | 2.2394 | 2.2394 | 2.2394 | 2.2394 | - |
Feb 19, 2024 | 2.2335 | 2.2335 | 2.2335 | 2.2335 | 2.2335 | - |
Feb 16, 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
Feb 15, 2024 | 2.2195 | 2.2195 | 2.2195 | 2.2195 | 2.2195 | - |
Feb 14, 2024 | 2.2003 | 2.2003 | 2.2003 | 2.2003 | 2.2003 | - |
Feb 13, 2024 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | - |
Feb 12, 2024 | 2.2041 | 2.2041 | 2.2041 | 2.2041 | 2.2041 | - |
Feb 09, 2024 | 2.2077 | 2.2077 | 2.2077 | 2.2077 | 2.2077 | - |
Feb 08, 2024 | 2.2142 | 2.2142 | 2.2142 | 2.2142 | 2.2142 | - |
Feb 07, 2024 | 2.2258 | 2.2258 | 2.2258 | 2.2258 | 2.2258 | - |
Feb 06, 2024 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 2.1962 | 2.1962 | 2.1962 | 2.1962 | 2.1962 | - |
Feb 01, 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
Jan 31, 2024 | 2.1549 | 2.1549 | 2.1549 | 2.1549 | 2.1549 | - |
Jan 30, 2024 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | - |
Jan 29, 2024 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | - |
Jan 26, 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
Jan 25, 2024 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | - |
Jan 24, 2024 | 2.1703 | 2.1703 | 2.1703 | 2.1703 | 2.1703 | - |
Jan 23, 2024 | 2.1479 | 2.1479 | 2.1479 | 2.1479 | 2.1479 | - |
Jan 22, 2024 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | - |
Jan 19, 2024 | 2.1411 | 2.1411 | 2.1411 | 2.1411 | 2.1411 | - |
Jan 18, 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
Jan 17, 2024 | 2.1119 | 2.1119 | 2.1119 | 2.1119 | 2.1119 | - |
Jan 16, 2024 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | - |
Jan 15, 2024 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | - |
Jan 12, 2024 | 2.1906 | 2.1906 | 2.1906 | 2.1906 | 2.1906 | - |
Jan 11, 2024 | 2.1908 | 2.1908 | 2.1908 | 2.1908 | 2.1908 | - |
Jan 10, 2024 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | - |
Jan 09, 2024 | 2.1903 | 2.1903 | 2.1903 | 2.1903 | 2.1903 | - |
Jan 08, 2024 | 2.1908 | 2.1908 | 2.1908 | 2.1908 | 2.1908 | - |
Jan 05, 2024 | 2.1978 | 2.1978 | 2.1978 | 2.1978 | 2.1978 | - |
Jan 04, 2024 | 2.2113 | 2.2113 | 2.2113 | 2.2113 | 2.2113 | - |
Jan 03, 2024 | 2.2123 | 2.2123 | 2.2123 | 2.2123 | 2.2123 | - |
Jan 02, 2024 | 2.2506 | 2.2506 | 2.2506 | 2.2506 | 2.2506 | - |
Dec 29, 2023 | 2.2686 | 2.2686 | 2.2686 | 2.2686 | 2.2686 | - |
Dec 28, 2023 | 2.2668 | 2.2668 | 2.2668 | 2.2668 | 2.2668 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
Dec 21, 2023 | 2.2059 | 2.2059 | 2.2059 | 2.2059 | 2.2059 | - |
Dec 20, 2023 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | - |
Dec 19, 2023 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | - |
Dec 18, 2023 | 2.2097 | 2.2097 | 2.2097 | 2.2097 | 2.2097 | - |
Dec 15, 2023 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
Dec 14, 2023 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | - |
Dec 13, 2023 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | - |
Dec 12, 2023 | 2.1678 | 2.1678 | 2.1678 | 2.1678 | 2.1678 | - |
Dec 11, 2023 | 2.1613 | 2.1613 | 2.1613 | 2.1613 | 2.1613 | - |
Dec 08, 2023 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | 2.1631 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |