Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 4.1500 | 4.3900 | 4.1500 | 4.2100 | 4.2100 | 800 |
May 27, 2024 | 4.1800 | 4.3600 | 4.1800 | 4.3600 | 4.3600 | 2,500 |
May 24, 2024 | 3.9650 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 1,200 |
May 23, 2024 | 3.8200 | 4.1000 | 3.8200 | 4.0000 | 4.0000 | 18,030 |
May 22, 2024 | 3.6300 | 4.0950 | 3.6300 | 4.0000 | 4.0000 | 3,116 |
May 21, 2024 | 3.2750 | 4.0050 | 3.2750 | 4.0050 | 4.0050 | 500 |
May 20, 2024 | 3.2550 | 3.2550 | 3.2450 | 3.2450 | 3.2450 | 200 |
May 17, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
May 16, 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
May 15, 2024 | 3.0050 | 3.1450 | 3.0050 | 3.1450 | 3.1450 | 1,334 |
May 14, 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
May 13, 2024 | 3.0200 | 3.0750 | 3.0200 | 3.0550 | 3.0550 | 7,746 |
May 10, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
May 09, 2024 | 3.0850 | 3.1800 | 3.0850 | 3.1800 | 3.1800 | 600 |
May 08, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
May 07, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 06, 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
May 03, 2024 | 2.9400 | 3.2250 | 2.9400 | 3.2200 | 3.2200 | 16,809 |
May 02, 2024 | 2.2150 | 3.1500 | 2.2150 | 2.9650 | 2.9650 | 4,400 |
Apr 30, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Apr 29, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
Apr 26, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
Apr 25, 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
Apr 24, 2024 | 2.6200 | 2.6200 | 2.6050 | 2.6050 | 2.6050 | - |
Apr 23, 2024 | 2.5550 | 2.6650 | 2.5550 | 2.6650 | 2.6650 | 1,086 |
Apr 22, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Apr 19, 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
Apr 18, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
Apr 17, 2024 | 2.2900 | 2.3350 | 2.2900 | 2.3350 | 2.3350 | 1,300 |
Apr 16, 2024 | 2.3250 | 2.3250 | 2.3100 | 2.3100 | 2.3100 | 1,300 |
Apr 15, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Apr 12, 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | - |
Apr 11, 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
Apr 10, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Apr 09, 2024 | 2.6650 | 2.6650 | 2.6550 | 2.6550 | 2.6550 | - |
Apr 08, 2024 | 2.6100 | 2.8200 | 2.6100 | 2.6750 | 2.6750 | 30 |
Apr 05, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Apr 04, 2024 | 2.6150 | 2.7050 | 2.6150 | 2.7050 | 2.7050 | 100 |
Apr 03, 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
Apr 02, 2024 | 2.5800 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 730 |
Mar 28, 2024 | 2.4500 | 2.5700 | 2.4500 | 2.5700 | 2.5700 | - |
Mar 27, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Mar 26, 2024 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | - |
Mar 25, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Mar 22, 2024 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | 2.5800 | 1,600 |
Mar 21, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 232 |
Mar 20, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Mar 19, 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | - |
Mar 18, 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | 2.8500 | 1,200 |
Mar 15, 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 2,396 |
Mar 14, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 13,200 |
Mar 13, 2024 | 2.9200 | 3.0800 | 2.9200 | 3.0800 | 3.0800 | 300 |
Mar 12, 2024 | 2.6900 | 2.9000 | 2.6900 | 2.9000 | 2.9000 | 1,350 |
Mar 11, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 4,700 |
Mar 08, 2024 | 2.7300 | 3.0000 | 2.7300 | 3.0000 | 3.0000 | 15,077 |
Mar 07, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Mar 06, 2024 | 2.4200 | 2.7200 | 2.4200 | 2.7200 | 2.7200 | - |
Mar 05, 2024 | 2.6200 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 100 |
Mar 04, 2024 | 2.5300 | 2.5300 | 2.4600 | 2.4600 | 2.4600 | 3,050 |
Mar 01, 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5500 | 2.5500 | 3,500 |
Feb 29, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 1,000 |
Feb 28, 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6500 | 2.6500 | 1,323 |
Feb 27, 2024 | 2.5200 | 2.7100 | 2.5200 | 2.7100 | 2.7100 | 3,500 |
Feb 26, 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 10 |
Feb 23, 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 100 |
Feb 22, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 900 |
Feb 21, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Feb 20, 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | - |
Feb 19, 2024 | 2.3900 | 2.3900 | 2.2700 | 2.3500 | 2.3500 | 1,562 |
Feb 16, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Feb 15, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Feb 14, 2024 | 2.1600 | 2.3000 | 2.1600 | 2.3000 | 2.3000 | 3,000 |
Feb 13, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Feb 12, 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | - |
Feb 09, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 07, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
Feb 06, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Feb 05, 2024 | 1.9950 | 2.2600 | 1.9950 | 2.2600 | 2.2600 | 500 |
Feb 02, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Feb 01, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
Jan 31, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Jan 30, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jan 29, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
Jan 26, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Jan 25, 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
Jan 24, 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
Jan 23, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Jan 22, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Jan 19, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Jan 18, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Jan 17, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Jan 16, 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 881 |
Jan 15, 2024 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | 2.3500 | 1,400 |
Jan 12, 2024 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | - |
Jan 11, 2024 | 2.1300 | 2.3500 | 2.1300 | 2.3500 | 2.3500 | 1,500 |
Jan 10, 2024 | 2.0500 | 2.2100 | 2.0500 | 2.2100 | 2.2100 | - |
Jan 09, 2024 | 2.1100 | 2.2300 | 2.1100 | 2.2300 | 2.2300 | 100 |
Jan 08, 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | - |
Jan 05, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |