Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.6780 | 2.6790 | 2.6780 | 2.6790 | 2.6790 | 850 |
Apr 30, 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
Apr 29, 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
Apr 26, 2024 | 2.5770 | 2.5770 | 2.5750 | 2.5750 | 2.5750 | 850 |
Apr 25, 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
Apr 24, 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
Apr 23, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
Apr 22, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Apr 19, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Apr 18, 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
Apr 17, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
Apr 16, 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
Apr 15, 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
Apr 12, 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
Apr 11, 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
Apr 10, 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
Apr 09, 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
Apr 08, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Apr 05, 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
Apr 04, 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
Apr 03, 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
Apr 02, 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
Mar 28, 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
Mar 27, 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
Mar 26, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
Mar 25, 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
Mar 22, 2024 | 2.0940 | 2.0940 | 2.0360 | 2.0360 | 2.0360 | 1,000 |
Mar 21, 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
Mar 20, 2024 | 1.8270 | 2.0070 | 1.8270 | 2.0070 | 2.0070 | 1,000 |
Mar 19, 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
Mar 18, 2024 | 1.8115 | 1.8140 | 1.8115 | 1.8140 | 1.8140 | 125 |
Mar 15, 2024 | 1.7440 | 1.7995 | 1.7440 | 1.7995 | 1.7995 | 1,000 |
Mar 14, 2024 | 1.7505 | 1.7785 | 1.7505 | 1.7785 | 1.7785 | 2,000 |
Mar 13, 2024 | 1.7870 | 1.7870 | 1.7740 | 1.7740 | 1.7740 | 300 |
Mar 12, 2024 | 1.8370 | 1.8710 | 1.8370 | 1.8710 | 1.8710 | 280 |
Mar 11, 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
Mar 08, 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
Mar 07, 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
Mar 06, 2024 | 2.0210 | 2.0630 | 2.0210 | 2.0630 | 2.0630 | 250 |
Mar 05, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Mar 04, 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
Mar 01, 2024 | 2.4390 | 2.4830 | 2.4390 | 2.4830 | 2.4830 | 210 |
Feb 29, 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
Feb 28, 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
Feb 27, 2024 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
Feb 26, 2024 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | - |
Feb 23, 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
Feb 22, 2024 | 2.6900 | 2.6990 | 2.6900 | 2.6990 | 2.6990 | 6,000 |
Feb 21, 2024 | 2.5270 | 2.5850 | 2.5270 | 2.5850 | 2.5850 | 260 |
Feb 20, 2024 | 2.7920 | 2.7920 | 2.7100 | 2.7100 | 2.7100 | 500 |
Feb 19, 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
Feb 16, 2024 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | 3.1590 | - |
Feb 15, 2024 | 4.0800 | 4.0800 | 3.3360 | 3.3360 | 3.3360 | 500 |
Feb 14, 2024 | 3.8490 | 3.8880 | 3.8490 | 3.8880 | 3.8880 | 2,000 |
Feb 13, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
Feb 12, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
Feb 09, 2024 | 3.7950 | 3.7950 | 3.7940 | 3.7940 | 3.7940 | 1,000 |
Feb 08, 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
Feb 07, 2024 | 3.8230 | 3.8290 | 3.8230 | 3.8290 | 3.8290 | 1,000 |
Feb 06, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
Feb 05, 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | - |
Feb 02, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
Feb 01, 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
Jan 31, 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
Jan 30, 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
Jan 29, 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
Jan 26, 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
Jan 25, 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
Jan 24, 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
Jan 23, 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
Jan 22, 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
Jan 19, 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
Jan 18, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
Jan 17, 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
Jan 16, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
Jan 15, 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
Jan 12, 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
Jan 11, 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
Jan 10, 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
Jan 09, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
Jan 08, 2024 | 3.9300 | 4.0200 | 3.9300 | 4.0200 | 4.0200 | 100 |
Jan 05, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
Jan 04, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
Jan 03, 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
Jan 02, 2024 | 3.9350 | 4.0360 | 3.9350 | 4.0360 | 4.0360 | 1,000 |
Dec 29, 2023 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
Dec 28, 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
Dec 27, 2023 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
Dec 22, 2023 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
Dec 21, 2023 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
Dec 20, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
Dec 19, 2023 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
Dec 18, 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
Dec 15, 2023 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
Dec 14, 2023 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
Dec 13, 2023 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
Dec 12, 2023 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
Dec 11, 2023 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
Dec 08, 2023 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
Dec 07, 2023 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |