Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,000 |
May 09, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
May 08, 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
May 07, 2024 | 2.5950 | 2.8000 | 2.5950 | 2.8000 | 2.8000 | 1,000 |
May 06, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
May 03, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
May 02, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
Apr 30, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
Apr 29, 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 600 |
Apr 26, 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
Apr 25, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Apr 24, 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
Apr 23, 2024 | 2.6500 | 2.6850 | 2.6500 | 2.6850 | 2.6850 | 277 |
Apr 22, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
Apr 19, 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
Apr 18, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
Apr 17, 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
Apr 16, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Apr 15, 2024 | 2.8950 | 2.9800 | 2.7400 | 2.8550 | 2.8550 | 4,700 |
Apr 12, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Apr 11, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Apr 10, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
Apr 09, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Apr 08, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 05, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
Apr 04, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
Apr 03, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Apr 02, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
Mar 28, 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
Mar 27, 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
Mar 26, 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
Mar 25, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 22, 2024 | 2.5740 | 2.6820 | 2.5740 | 2.6820 | 2.6820 | 1,857 |
Mar 21, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Mar 20, 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
Mar 19, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Mar 18, 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
Mar 15, 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
Mar 14, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
Mar 13, 2024 | 2.7363 | 2.7363 | 2.7363 | 2.7363 | 2.7363 | - |
Mar 12, 2024 | 2.5687 | 2.7908 | 2.5687 | 2.7908 | 2.7908 | 7 |
Mar 11, 2024 | 2.4556 | 2.4556 | 2.4556 | 2.4556 | 2.4556 | - |
Mar 08, 2024 | 2.3699 | 2.3699 | 2.3699 | 2.3699 | 2.3699 | - |
Mar 07, 2024 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | - |
Mar 06, 2024 | 2.3796 | 2.3796 | 2.3796 | 2.3796 | 2.3796 | - |
Mar 05, 2024 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | - |
Mar 04, 2024 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | - |
Mar 01, 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
Feb 29, 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
Feb 28, 2024 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
Feb 27, 2024 | 2.5440 | 2.6440 | 2.5440 | 2.6440 | 2.6440 | 500 |
Feb 26, 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
Feb 23, 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
Feb 22, 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
Feb 21, 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
Feb 20, 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
Feb 19, 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
Feb 16, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
Feb 15, 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
Feb 14, 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
Feb 13, 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
Feb 12, 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
Feb 09, 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
Feb 08, 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
Feb 07, 2024 | 2.4840 | 2.5940 | 2.4840 | 2.5940 | 2.5940 | 1,000 |
Feb 06, 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
Feb 05, 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2,000 |
Feb 02, 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
Feb 01, 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
Jan 31, 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
Jan 30, 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
Jan 29, 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
Jan 26, 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
Jan 25, 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
Jan 24, 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
Jan 23, 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
Jan 22, 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
Jan 19, 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
Jan 18, 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
Jan 17, 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
Jan 16, 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
Jan 15, 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
Jan 12, 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
Jan 11, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 10, 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
Jan 09, 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
Jan 08, 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
Jan 05, 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
Jan 04, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
Jan 03, 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
Jan 02, 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
Dec 29, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
Dec 28, 2023 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
Dec 27, 2023 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
Dec 22, 2023 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | - |
Dec 21, 2023 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
Dec 20, 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Dec 19, 2023 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
Dec 18, 2023 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
Dec 15, 2023 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |