Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 100 |
May 10, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
May 09, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
May 08, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
May 07, 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
May 06, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
May 03, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
May 02, 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
Apr 30, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
Apr 29, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Apr 26, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Apr 25, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Apr 24, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
Apr 23, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 22, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Apr 19, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
Apr 18, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
Apr 17, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Apr 16, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Apr 15, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
Apr 12, 2024 | 2.2300 | 2.2300 | 2.2250 | 2.2250 | 2.2250 | 100 |
Apr 11, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
Apr 10, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
Apr 09, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
Apr 08, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 05, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Apr 04, 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
Apr 03, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Apr 02, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Mar 28, 2024 | 2.3800 | 2.4350 | 2.3800 | 2.4350 | 2.4350 | 2 |
Mar 27, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Mar 26, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 4,000 |
Mar 25, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Mar 22, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Mar 21, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Mar 20, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Mar 19, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
Mar 18, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 15, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Mar 14, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
Mar 13, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Mar 12, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 11, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
Mar 08, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
Mar 07, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
Mar 06, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Mar 05, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Mar 04, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Mar 01, 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
Feb 29, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Feb 28, 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
Feb 27, 2024 | 2.4150 | 2.6950 | 2.4150 | 2.6950 | 2.6950 | 100 |
Feb 26, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Feb 23, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
Feb 22, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
Feb 21, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Feb 20, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Feb 19, 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
Feb 16, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 14, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Feb 13, 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
Feb 12, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Feb 09, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
Feb 08, 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
Feb 07, 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
Feb 06, 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
Feb 05, 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
Feb 02, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Feb 01, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jan 31, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jan 30, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
Jan 29, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
Jan 26, 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | - |
Jan 25, 2024 | 2.2450 | 2.3900 | 2.2450 | 2.3900 | 2.3900 | - |
Jan 24, 2024 | 2.2350 | 2.2550 | 2.2350 | 2.2550 | 2.2550 | - |
Jan 23, 2024 | 2.1400 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | - |
Jan 22, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Jan 19, 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
Jan 18, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
Jan 17, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Jan 16, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jan 15, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Jan 12, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | - |
Jan 11, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
Jan 10, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Jan 09, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
Jan 08, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
Jan 05, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
Jan 04, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jan 03, 2024 | 2.3400 | 2.3450 | 2.3400 | 2.3450 | 2.3450 | - |
Jan 02, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
Dec 29, 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Dec 28, 2023 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 37 |
Dec 27, 2023 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
Dec 22, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Dec 21, 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
Dec 20, 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
Dec 19, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Dec 18, 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |