Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.6340 | 2.6340 | 2.6140 | 2.6140 | 2.6140 | - |
Apr 25, 2024 | 2.5440 | 2.5780 | 2.5260 | 2.5780 | 2.5780 | - |
Apr 24, 2024 | 2.5240 | 2.5400 | 2.4920 | 2.5340 | 2.5340 | - |
Apr 23, 2024 | 2.4080 | 2.5120 | 2.3780 | 2.5120 | 2.5120 | - |
Apr 22, 2024 | 2.3680 | 2.4140 | 2.3620 | 2.4000 | 2.4000 | - |
Apr 19, 2024 | 2.4620 | 2.4620 | 2.3960 | 2.4000 | 2.4000 | - |
Apr 18, 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4120 | 2.4120 | 1,000 |
Apr 17, 2024 | 2.4060 | 2.4420 | 2.3920 | 2.4120 | 2.4120 | - |
Apr 16, 2024 | 2.4400 | 2.4400 | 2.3960 | 2.4160 | 2.4160 | - |
Apr 15, 2024 | 2.4720 | 2.4880 | 2.4480 | 2.4480 | 2.4480 | - |
Apr 12, 2024 | 2.4720 | 2.5640 | 2.4720 | 2.4940 | 2.4940 | - |
Apr 11, 2024 | 2.5160 | 2.5600 | 2.4740 | 2.5040 | 2.5040 | - |
Apr 10, 2024 | 2.5520 | 2.5700 | 2.5300 | 2.5300 | 2.5300 | - |
Apr 09, 2024 | 2.6880 | 2.6980 | 2.6260 | 2.6320 | 2.6320 | - |
Apr 08, 2024 | 2.6280 | 2.6820 | 2.6180 | 2.6820 | 2.6820 | - |
Apr 05, 2024 | 2.5920 | 2.6680 | 2.5780 | 2.6680 | 2.6680 | - |
Apr 04, 2024 | 2.4300 | 2.4300 | 2.4060 | 2.4060 | 2.4060 | - |
Apr 03, 2024 | 2.1440 | 2.3840 | 2.1440 | 2.3840 | 2.3840 | - |
Apr 02, 2024 | 2.2040 | 2.2240 | 2.2040 | 2.2080 | 2.2080 | - |
Mar 28, 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1800 | 2.1800 | - |
Mar 27, 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | - |
Mar 26, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | - |
Mar 25, 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | - |
Mar 22, 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
Mar 21, 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | - |
Mar 20, 2024 | 2.2000 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | - |
Mar 19, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | - |
Mar 18, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | - |
Mar 15, 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | - |
Mar 14, 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | - |
Mar 13, 2024 | 2.1200 | 2.2200 | 2.1200 | 2.1800 | 2.1800 | - |
Mar 12, 2024 | 2.2200 | 2.2400 | 2.1200 | 2.1400 | 2.1400 | - |
Mar 11, 2024 | 2.2800 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | - |
Mar 08, 2024 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | - |
Mar 07, 2024 | 2.5000 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | - |
Mar 06, 2024 | 2.4200 | 2.5800 | 2.3600 | 2.5200 | 2.5200 | - |
Mar 05, 2024 | 2.6600 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | - |
Mar 04, 2024 | 2.5800 | 2.7200 | 2.5800 | 2.7200 | 2.7200 | - |
Mar 01, 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | - |
Feb 29, 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 28, 2024 | 2.4200 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | - |
Feb 27, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Feb 26, 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | - |
Feb 23, 2024 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | - |
Feb 22, 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | - |
Feb 21, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | - |
Feb 20, 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | - |
Feb 19, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Feb 16, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | - |
Feb 15, 2024 | 2.3200 | 2.4400 | 2.3000 | 2.3800 | 2.3800 | - |
Feb 14, 2024 | 2.3000 | 2.4200 | 2.3000 | 2.4200 | 2.4200 | - |
Feb 13, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Feb 12, 2024 | 2.4200 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | - |
Feb 09, 2024 | 2.4600 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | - |
Feb 08, 2024 | 2.3800 | 2.4800 | 2.3600 | 2.4600 | 2.4600 | - |
Feb 07, 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | - |
Feb 06, 2024 | 2.3000 | 2.4200 | 2.3000 | 2.4200 | 2.4200 | - |
Feb 05, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | - |
Feb 02, 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | - |
Feb 01, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | - |
Jan 31, 2024 | 2.6000 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | - |
Jan 30, 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | - |
Jan 29, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | - |
Jan 26, 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | - |
Jan 25, 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | - |
Jan 24, 2024 | 2.4200 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | - |
Jan 23, 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | - |
Jan 22, 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | - |
Jan 19, 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | - |
Jan 18, 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | - |
Jan 17, 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3200 | 2.3200 | - |
Jan 16, 2024 | 2.5000 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 12, 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 11, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | - |
Jan 10, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 09, 2024 | 2.5200 | 2.5800 | 2.4800 | 2.4800 | 2.4800 | - |
Jan 08, 2024 | 2.5400 | 2.5400 | 2.4600 | 2.5000 | 2.5000 | - |
Jan 05, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.5600 | - |
Jan 04, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | - |
Jan 03, 2024 | 2.4600 | 2.6000 | 2.4400 | 2.5800 | 2.5800 | - |
Jan 02, 2024 | 2.6000 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | - |
Dec 29, 2023 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | - |
Dec 28, 2023 | 2.6000 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | - |
Dec 27, 2023 | 2.7200 | 2.7200 | 2.5800 | 2.6000 | 2.6000 | - |
Dec 22, 2023 | 2.6600 | 2.6600 | 2.6200 | 2.6600 | 2.6600 | - |
Dec 21, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Dec 20, 2023 | 2.6400 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 25,000 |
Dec 19, 2023 | 2.5600 | 2.6200 | 2.5400 | 2.6200 | 2.6200 | - |
Dec 18, 2023 | 2.5000 | 2.6200 | 2.5000 | 2.5800 | 2.5800 | - |
Dec 15, 2023 | 2.4800 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | - |
Dec 14, 2023 | 2.3800 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | - |
Dec 13, 2023 | 2.3200 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | - |
Dec 12, 2023 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | - |
Dec 11, 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | - |
Dec 08, 2023 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | - |
Dec 07, 2023 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | - |
Dec 06, 2023 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | - |
Dec 05, 2023 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 2.6800 | - |
Dec 04, 2023 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |