Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.4000 | 2.4000 | 2.3650 | 2.3650 | 2.3650 | 6 |
Jun 25, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 264 |
Jun 24, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3100 | 2.3100 | 264 |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 2.4400 | 2.5000 | 2.4150 | 2.4700 | 2.4700 | 3,455 |
Jun 19, 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 101 |
Jun 18, 2024 | 2.4100 | 2.4850 | 2.4100 | 2.4700 | 2.4700 | 1,041 |
Jun 17, 2024 | 2.4000 | 2.4950 | 2.3550 | 2.3900 | 2.3900 | 944 |
Jun 14, 2024 | 2.4700 | 2.4750 | 2.3250 | 2.3650 | 2.3650 | 8,089 |
Jun 13, 2024 | 2.6000 | 2.6050 | 2.4700 | 2.4850 | 2.4850 | 1,071 |
Jun 12, 2024 | 2.6200 | 2.7150 | 2.6200 | 2.6600 | 2.6600 | 335 |
Jun 11, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 15,415 |
Jun 10, 2024 | 2.7100 | 2.7100 | 2.5600 | 2.6200 | 2.6200 | 1,030 |
Jun 07, 2024 | 2.7700 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 5 |
Jun 06, 2024 | 2.9300 | 2.9300 | 2.7950 | 2.7950 | 2.7950 | 147 |
Jun 05, 2024 | 2.9500 | 2.9800 | 2.8800 | 2.8800 | 2.8800 | 36 |
Jun 04, 2024 | 3.0350 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 976 |
Jun 03, 2024 | 3.0900 | 3.1500 | 2.9900 | 3.0800 | 3.0800 | 12,353 |
May 31, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 17 |
May 30, 2024 | 3.1400 | 3.1900 | 3.0700 | 3.1900 | 3.1900 | 126 |
May 29, 2024 | 3.1400 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 2,686 |
May 28, 2024 | 3.0850 | 3.1900 | 3.0850 | 3.1900 | 3.1900 | 709 |
May 24, 2024 | 2.9200 | 2.9200 | 2.8750 | 2.8750 | 2.8750 | 730 |
May 23, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1,018 |
May 22, 2024 | 2.9700 | 2.9700 | 2.8500 | 2.9200 | 2.9200 | 942 |
May 21, 2024 | 2.7500 | 3.1050 | 2.7500 | 2.9800 | 2.9800 | 2,635 |
May 20, 2024 | 3.2800 | 3.2800 | 2.8500 | 2.8500 | 2.8500 | 31,489 |
May 17, 2024 | 3.2400 | 3.2600 | 3.1700 | 3.2600 | 3.2600 | 633 |
May 16, 2024 | 3.1200 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 3,050 |
May 15, 2024 | 3.4750 | 3.4900 | 3.1650 | 3.2600 | 3.2600 | 4,734 |
May 14, 2024 | 3.0000 | 3.3250 | 3.0000 | 3.3000 | 3.3000 | 1,389 |
May 13, 2024 | 2.7100 | 2.9000 | 2.7100 | 2.9000 | 2.9000 | 496 |
May 10, 2024 | 2.7900 | 2.7900 | 2.6250 | 2.6250 | 2.6250 | 6,398 |
May 09, 2024 | 2.9000 | 3.0000 | 2.6500 | 2.7500 | 2.7500 | 1,737 |
May 08, 2024 | 2.7500 | 2.8250 | 2.7500 | 2.8150 | 2.8150 | 375 |
May 07, 2024 | 2.7000 | 2.8350 | 2.5500 | 2.5500 | 2.5500 | 1,758 |
May 03, 2024 | 2.1700 | 2.2550 | 2.1700 | 2.1850 | 2.1850 | 860 |
May 02, 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 207 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 2.1000 | 2.1650 | 2.0950 | 2.0950 | 2.0950 | 14 |
Apr 29, 2024 | 1.9500 | 2.1300 | 1.9400 | 2.1300 | 2.1300 | 556 |
Apr 26, 2024 | 1.8700 | 1.9080 | 1.8700 | 1.9080 | 1.9080 | 2,080 |
Apr 25, 2024 | 1.9020 | 1.9020 | 1.8620 | 1.8901 | 1.8901 | 1,200 |
Apr 24, 2024 | 1.9500 | 1.9720 | 1.8820 | 1.9200 | 1.9200 | 103 |
Apr 23, 2024 | 1.9100 | 1.9341 | 1.9100 | 1.9340 | 1.9340 | 856 |
Apr 22, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8733 | 1.8733 | 5,494 |
Apr 19, 2024 | 1.8487 | 1.8487 | 1.8481 | 1.8481 | 1.8481 | 2,305 |
Apr 18, 2024 | 1.8320 | 1.9260 | 1.8320 | 1.9260 | 1.9260 | 186 |
Apr 17, 2024 | 1.8400 | 1.8920 | 1.8320 | 1.8320 | 1.8320 | 4,209 |
Apr 16, 2024 | 1.8320 | 1.9000 | 1.8300 | 1.8441 | 1.8441 | 1,191 |
Apr 15, 2024 | 1.9380 | 1.9380 | 1.8800 | 1.8841 | 1.8841 | 779 |
Apr 12, 2024 | 1.9240 | 1.9700 | 1.9240 | 1.9700 | 1.9700 | 6 |
Apr 11, 2024 | 1.9600 | 1.9600 | 1.9021 | 1.9021 | 1.9021 | 1,185 |
Apr 10, 2024 | 2.1200 | 2.1200 | 1.9400 | 2.0950 | 2.0950 | 9,407 |
Apr 09, 2024 | 2.0600 | 2.1400 | 2.0350 | 2.0650 | 2.0650 | 2,428 |
Apr 08, 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0450 | 2.0450 | 4,388 |
Apr 05, 2024 | 2.0100 | 2.0700 | 1.9720 | 1.9997 | 1.9997 | 9,721 |
Apr 04, 2024 | 2.2800 | 2.3350 | 2.0099 | 2.0100 | 2.0100 | 12,210 |
Apr 03, 2024 | 1.9300 | 2.2549 | 1.9300 | 2.2450 | 2.2450 | 9,347 |
Apr 02, 2024 | 1.9200 | 2.0900 | 1.8221 | 1.8221 | 1.8221 | 5,262 |
Mar 28, 2024 | 1.8680 | 1.9390 | 1.8680 | 1.8930 | 1.8930 | 621 |
Mar 27, 2024 | 1.7570 | 1.8559 | 1.7570 | 1.8559 | 1.8559 | 65 |
Mar 26, 2024 | 1.6140 | 1.8200 | 1.5910 | 1.8200 | 1.8200 | 78 |
Mar 25, 2024 | 1.6780 | 1.6780 | 1.5921 | 1.5921 | 1.5921 | 56 |
Mar 22, 2024 | 1.6450 | 1.6551 | 1.6450 | 1.6551 | 1.6551 | 4,280 |
Mar 21, 2024 | 1.6720 | 1.7224 | 1.6411 | 1.6776 | 1.6776 | 5,981 |
Mar 20, 2024 | 1.6400 | 1.7029 | 1.6400 | 1.6841 | 1.6841 | 17,434 |
Mar 19, 2024 | 1.6200 | 1.6470 | 1.6050 | 1.6470 | 1.6470 | 75 |
Mar 18, 2024 | 1.5990 | 1.6770 | 1.5990 | 1.6471 | 1.6471 | 5,981 |
Mar 15, 2024 | 1.7180 | 1.7180 | 1.5521 | 1.5521 | 1.5521 | 3,263 |
Mar 14, 2024 | 1.7150 | 1.7150 | 1.6950 | 1.7060 | 1.7060 | 13,492 |
Mar 13, 2024 | 1.8300 | 1.8300 | 1.6741 | 1.6741 | 1.6741 | 7,875 |
Mar 12, 2024 | 1.8440 | 1.8700 | 1.8250 | 1.8330 | 1.8330 | 2,591 |
Mar 11, 2024 | 1.9710 | 1.9710 | 1.8441 | 1.8441 | 1.8441 | 2,300 |
Mar 08, 2024 | 1.9630 | 2.0160 | 1.9400 | 1.9831 | 1.9831 | 2,735 |
Mar 07, 2024 | 1.9800 | 1.9900 | 1.9657 | 1.9731 | 1.9731 | 18,390 |
Mar 06, 2024 | 2.0100 | 2.0680 | 1.9411 | 1.9411 | 1.9411 | 739 |
Mar 05, 2024 | 1.9899 | 1.9919 | 1.9880 | 1.9919 | 1.9919 | 2,210 |
Mar 04, 2024 | 2.0780 | 2.0900 | 1.9911 | 1.9911 | 1.9911 | 6,399 |
Mar 01, 2024 | 2.0700 | 2.0900 | 2.0100 | 2.0440 | 2.0440 | 4,590 |
Feb 29, 2024 | 2.0320 | 2.0459 | 1.9900 | 2.0459 | 2.0459 | 2,418 |
Feb 28, 2024 | 2.0860 | 2.0860 | 2.0000 | 2.0311 | 2.0311 | 4,876 |
Feb 27, 2024 | 2.1880 | 2.1880 | 2.1440 | 2.1440 | 2.1440 | 54 |
Feb 26, 2024 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 108 |
Feb 23, 2024 | 2.2980 | 2.2980 | 2.1100 | 2.1100 | 2.1100 | 20 |
Feb 22, 2024 | 2.2620 | 2.2620 | 2.2319 | 2.2454 | 2.2454 | 1,998 |
Feb 21, 2024 | 2.2100 | 2.2480 | 2.2100 | 2.2480 | 2.2480 | 1,854 |
Feb 20, 2024 | 2.2980 | 2.2980 | 2.2059 | 2.2060 | 2.2060 | 12,804 |
Feb 19, 2024 | 2.4400 | 2.4400 | 2.2889 | 2.3000 | 2.3000 | 6,227 |
Feb 16, 2024 | 2.4700 | 2.4840 | 2.3639 | 2.3640 | 2.3640 | 5,575 |
Feb 15, 2024 | 2.2560 | 2.2560 | 2.2424 | 2.2424 | 2.2424 | 313 |
Feb 14, 2024 | 2.2720 | 2.3080 | 2.2480 | 2.2620 | 2.2620 | 749 |
Feb 13, 2024 | 2.3300 | 2.4160 | 2.2820 | 2.2868 | 2.2868 | 5,735 |
Feb 12, 2024 | 2.3280 | 2.3838 | 2.2900 | 2.3340 | 2.3340 | 4,274 |
Feb 09, 2024 | 2.3200 | 2.3200 | 2.2520 | 2.2860 | 2.2860 | 2,920 |
Feb 08, 2024 | 2.4300 | 2.4300 | 2.3860 | 2.4000 | 2.4000 | 199 |
Feb 07, 2024 | 2.4680 | 2.5300 | 2.4240 | 2.4341 | 2.4341 | 1,522 |
Feb 06, 2024 | 2.5980 | 2.6120 | 2.4340 | 2.4900 | 2.4900 | 7,827 |
Feb 05, 2024 | 2.6500 | 2.6560 | 2.5899 | 2.6135 | 2.6135 | 1,814 |
Feb 02, 2024 | 2.7620 | 2.8100 | 2.7420 | 2.7420 | 2.7420 | 822 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |