Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.4520 | 2.4800 | 2.4520 | 2.4800 | 2.4800 | 2,000 |
May 03, 2024 | 2.3360 | 2.5760 | 2.3360 | 2.5760 | 2.5760 | 2,000 |
May 02, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Apr 30, 2024 | 2.3720 | 2.4000 | 2.3720 | 2.4000 | 2.4000 | - |
Apr 29, 2024 | 2.2340 | 2.3020 | 2.2340 | 2.3020 | 2.3020 | - |
Apr 26, 2024 | 2.2300 | 2.2360 | 2.2300 | 2.2360 | 2.2360 | - |
Apr 25, 2024 | 2.2920 | 2.4000 | 2.2920 | 2.4000 | 2.4000 | 300 |
Apr 24, 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
Apr 23, 2024 | 2.3260 | 2.4500 | 2.3260 | 2.4500 | 2.4500 | 610 |
Apr 22, 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
Apr 19, 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
Apr 18, 2024 | 2.4280 | 2.4280 | 2.3660 | 2.3660 | 2.3660 | - |
Apr 17, 2024 | 2.4400 | 2.4400 | 2.4280 | 2.4280 | 2.4280 | - |
Apr 16, 2024 | 2.3480 | 2.3500 | 2.3480 | 2.3500 | 2.3500 | - |
Apr 15, 2024 | 2.5280 | 2.5280 | 2.5140 | 2.5140 | 2.5140 | - |
Apr 12, 2024 | 2.6580 | 2.6580 | 2.6120 | 2.6120 | 2.6120 | - |
Apr 11, 2024 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | - |
Apr 10, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Apr 09, 2024 | 2.5140 | 2.5740 | 2.5140 | 2.5740 | 2.5740 | - |
Apr 08, 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
Apr 05, 2024 | 2.7160 | 2.7160 | 2.6660 | 2.6660 | 2.6660 | - |
Apr 04, 2024 | 2.6320 | 2.6620 | 2.6320 | 2.6620 | 2.6620 | - |
Apr 03, 2024 | 2.5600 | 2.7060 | 2.5600 | 2.5800 | 2.5800 | 1,613 |
Apr 02, 2024 | 2.7580 | 2.7580 | 2.7040 | 2.7040 | 2.7040 | - |
Mar 28, 2024 | 2.4560 | 2.4580 | 2.4560 | 2.4580 | 2.4580 | - |
Mar 27, 2024 | 2.4280 | 2.4620 | 2.4280 | 2.4480 | 2.4480 | - |
Mar 26, 2024 | 2.4460 | 2.4720 | 2.4460 | 2.4720 | 2.4720 | - |
Mar 25, 2024 | 2.4120 | 2.4620 | 2.4120 | 2.4560 | 2.4560 | - |
Mar 22, 2024 | 2.4480 | 2.4480 | 2.4420 | 2.4420 | 2.4420 | - |
Mar 21, 2024 | 2.4600 | 2.4600 | 2.4320 | 2.4320 | 2.4320 | - |
Mar 20, 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
Mar 19, 2024 | 2.3960 | 2.4480 | 2.3960 | 2.4400 | 2.4400 | - |
Mar 18, 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
Mar 15, 2024 | 2.5180 | 2.5400 | 2.5180 | 2.5400 | 2.5400 | - |
Mar 14, 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | - |
Mar 13, 2024 | 2.6440 | 2.6440 | 2.6040 | 2.6040 | 2.6040 | - |
Mar 12, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Mar 11, 2024 | 2.6720 | 2.6860 | 2.6720 | 2.6860 | 2.6860 | - |
Mar 08, 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
Mar 07, 2024 | 2.6560 | 2.7280 | 2.6560 | 2.7280 | 2.7280 | - |
Mar 06, 2024 | 2.5860 | 2.6360 | 2.5860 | 2.6360 | 2.6360 | - |
Mar 05, 2024 | 2.6440 | 2.6620 | 2.6440 | 2.6620 | 2.6620 | - |
Mar 04, 2024 | 2.7780 | 2.7780 | 2.7440 | 2.7620 | 2.7620 | - |
Mar 01, 2024 | 2.7160 | 2.7180 | 2.7160 | 2.7180 | 2.7180 | - |
Feb 29, 2024 | 2.6920 | 2.6920 | 2.6840 | 2.6920 | 2.6920 | - |
Feb 28, 2024 | 2.8220 | 2.8500 | 2.7360 | 2.7820 | 2.7820 | - |
Feb 27, 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | - |
Feb 26, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
Feb 23, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
Feb 22, 2024 | 2.8420 | 2.8680 | 2.8420 | 2.8680 | 2.8680 | - |
Feb 21, 2024 | 2.8400 | 2.8800 | 2.8200 | 2.8280 | 2.8280 | - |
Feb 20, 2024 | 2.8200 | 2.8480 | 2.8200 | 2.8480 | 2.8480 | - |
Feb 19, 2024 | 2.9760 | 2.9760 | 2.9460 | 2.9460 | 2.9460 | - |
Feb 16, 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
Feb 15, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Feb 14, 2024 | 2.9940 | 2.9940 | 2.9460 | 2.9460 | 2.9460 | - |
Feb 13, 2024 | 3.1780 | 3.1780 | 3.1100 | 3.1100 | 3.1100 | - |
Feb 12, 2024 | 3.1440 | 3.1440 | 3.1340 | 3.1340 | 3.1340 | - |
Feb 09, 2024 | 3.2940 | 3.2940 | 3.2320 | 3.2700 | 3.2700 | - |
Feb 08, 2024 | 3.3320 | 3.3520 | 3.2180 | 3.3520 | 3.3520 | - |
Feb 07, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
Feb 06, 2024 | 3.1540 | 3.2940 | 3.0860 | 3.2940 | 3.2940 | - |
Feb 05, 2024 | 2.7860 | 3.2200 | 2.7860 | 3.2200 | 3.2200 | 2,594 |
Feb 02, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Feb 01, 2024 | 3.1000 | 3.1000 | 3.0120 | 3.0120 | 3.0120 | - |
Jan 31, 2024 | 3.0100 | 3.0180 | 3.0100 | 3.0180 | 3.0180 | - |
Jan 30, 2024 | 3.0780 | 3.0780 | 2.9980 | 3.0540 | 3.0540 | - |
Jan 29, 2024 | 2.7020 | 2.7020 | 2.6400 | 2.6400 | 2.6400 | - |
Jan 26, 2024 | 2.6000 | 2.6660 | 2.6000 | 2.6660 | 2.6660 | - |
Jan 25, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
Jan 24, 2024 | 2.6520 | 2.7400 | 2.6120 | 2.7400 | 2.7400 | 438 |
Jan 23, 2024 | 2.6440 | 2.7120 | 2.6440 | 2.7120 | 2.7120 | - |
Jan 22, 2024 | 2.6640 | 2.6640 | 2.6200 | 2.6200 | 2.6200 | - |
Jan 19, 2024 | 2.8320 | 2.8320 | 2.7420 | 2.7420 | 2.7420 | - |
Jan 18, 2024 | 2.9460 | 2.9460 | 2.9080 | 2.9080 | 2.9080 | - |
Jan 17, 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
Jan 16, 2024 | 2.9040 | 2.9880 | 2.9040 | 2.9880 | 2.9880 | - |
Jan 15, 2024 | 2.9860 | 2.9860 | 2.9540 | 2.9840 | 2.9840 | - |
Jan 12, 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | - |
Jan 11, 2024 | 3.1120 | 3.1300 | 3.1120 | 3.1300 | 3.1300 | - |
Jan 10, 2024 | 2.8280 | 3.1020 | 2.8280 | 3.1020 | 3.1020 | - |
Jan 09, 2024 | 2.7360 | 2.7680 | 2.7360 | 2.7680 | 2.7680 | - |
Jan 08, 2024 | 2.3460 | 2.3460 | 2.1440 | 2.1440 | 2.1440 | 223 |
Jan 05, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Jan 04, 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
Jan 03, 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
Jan 02, 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
Dec 29, 2023 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
Dec 28, 2023 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
Dec 27, 2023 | 2.1360 | 2.2260 | 2.1360 | 2.2260 | 2.2260 | - |
Dec 22, 2023 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
Dec 21, 2023 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
Dec 20, 2023 | 1.9780 | 2.0200 | 1.9780 | 2.0200 | 2.0200 | - |
Dec 19, 2023 | 2.1540 | 2.1940 | 2.1540 | 2.1940 | 2.1940 | - |
Dec 18, 2023 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
Dec 15, 2023 | 2.3600 | 2.3600 | 2.2660 | 2.2660 | 2.2660 | - |
Dec 14, 2023 | 2.1640 | 2.3400 | 2.1640 | 2.3400 | 2.3400 | 1,193 |
Dec 13, 2023 | 2.0400 | 2.0780 | 2.0400 | 2.0780 | 2.0780 | - |
Dec 12, 2023 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
Dec 11, 2023 | 1.9750 | 1.9750 | 1.9480 | 1.9480 | 1.9480 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |