Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | - |
Jun 25, 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
Jun 24, 2024 | 2.0260 | 2.0320 | 2.0260 | 2.0320 | 2.0320 | - |
Jun 21, 2024 | 2.0590 | 2.0590 | 2.0550 | 2.0550 | 2.0550 | - |
Jun 20, 2024 | 2.0640 | 2.0920 | 2.0640 | 2.0920 | 2.0920 | - |
Jun 19, 2024 | 2.1180 | 2.1230 | 2.1180 | 2.1230 | 2.1230 | - |
Jun 18, 2024 | 2.0560 | 2.0630 | 2.0560 | 2.0630 | 2.0630 | - |
Jun 17, 2024 | 2.0650 | 2.0700 | 2.0650 | 2.0700 | 2.0700 | - |
Jun 14, 2024 | 2.0910 | 2.1600 | 2.0890 | 2.0890 | 2.0890 | 3,000 |
Jun 13, 2024 | 2.0880 | 2.1600 | 2.0780 | 2.0780 | 2.0780 | 500 |
Jun 12, 2024 | 2.0780 | 2.0780 | 2.0730 | 2.0730 | 2.0730 | - |
Jun 11, 2024 | 2.1360 | 2.1360 | 2.1300 | 2.1300 | 2.1300 | - |
Jun 10, 2024 | 2.1210 | 2.1360 | 2.1210 | 2.1360 | 2.1360 | - |
Jun 07, 2024 | 2.1370 | 2.1420 | 2.1370 | 2.1410 | 2.1410 | 500 |
Jun 06, 2024 | 2.1500 | 2.1500 | 2.1490 | 2.1490 | 2.1490 | - |
Jun 05, 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
Jun 04, 2024 | 2.1860 | 2.2470 | 2.1780 | 2.1780 | 2.1780 | 1,000 |
Jun 03, 2024 | 2.2010 | 2.2010 | 2.1860 | 2.1860 | 2.1860 | - |
May 31, 2024 | 2.1800 | 2.1800 | 2.1540 | 2.1540 | 2.1540 | - |
May 30, 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
May 29, 2024 | 2.2210 | 2.3120 | 2.2210 | 2.3120 | 2.3120 | 100 |
May 28, 2024 | 2.2570 | 2.2570 | 2.2520 | 2.2520 | 2.2520 | - |
May 27, 2024 | 2.2320 | 2.2520 | 2.2320 | 2.2520 | 2.2520 | - |
May 24, 2024 | 2.2540 | 2.2560 | 2.2540 | 2.2560 | 2.2560 | - |
May 23, 2024 | 2.3320 | 2.3320 | 2.3200 | 2.3200 | 2.3200 | - |
May 22, 2024 | 2.3670 | 2.3740 | 2.3670 | 2.3740 | 2.3740 | - |
May 21, 2024 | 2.4090 | 2.4090 | 2.3960 | 2.3960 | 2.3960 | - |
May 20, 2024 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | - |
May 17, 2024 | 2.4260 | 2.4360 | 2.4230 | 2.4230 | 2.4230 | - |
May 16, 2024 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | - |
May 15, 2024 | 2.3450 | 2.3890 | 2.3450 | 2.3890 | 2.3890 | - |
May 14, 2024 | 2.3860 | 2.3860 | 2.3820 | 2.3820 | 2.3820 | - |
May 13, 2024 | 2.4240 | 2.4480 | 2.4240 | 2.4370 | 2.4370 | 1,257 |
May 10, 2024 | 2.3290 | 2.3330 | 2.3290 | 2.3330 | 2.3330 | - |
May 09, 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
May 08, 2024 | 2.3240 | 2.3240 | 2.3010 | 2.3010 | 2.3010 | - |
May 07, 2024 | 2.3360 | 2.3360 | 2.3330 | 2.3330 | 2.3330 | - |
May 06, 2024 | 2.3490 | 2.3700 | 2.3490 | 2.3700 | 2.3700 | - |
May 03, 2024 | 2.3620 | 2.3660 | 2.3620 | 2.3660 | 2.3660 | - |
May 02, 2024 | 2.2430 | 2.2660 | 2.2430 | 2.2660 | 2.2660 | - |
Apr 30, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Apr 29, 2024 | 2.2760 | 2.3160 | 2.2390 | 2.2390 | 2.2390 | 200 |
Apr 26, 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
Apr 25, 2024 | 2.1260 | 2.1260 | 2.1240 | 2.1240 | 2.1240 | - |
Apr 24, 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
Apr 23, 2024 | 2.1670 | 2.2390 | 2.1650 | 2.1650 | 2.1650 | 1,915 |
Apr 22, 2024 | 2.1200 | 2.1390 | 2.1200 | 2.1300 | 2.1300 | 3,000 |
Apr 19, 2024 | 2.1050 | 2.1890 | 2.1050 | 2.1050 | 2.1050 | 1,000 |
Apr 18, 2024 | 2.2380 | 2.2380 | 2.2020 | 2.2040 | 2.2040 | - |
Apr 17, 2024 | 2.2240 | 2.2430 | 2.2180 | 2.2180 | 2.2180 | - |
Apr 16, 2024 | 2.3180 | 2.3280 | 2.3180 | 2.3280 | 2.3280 | - |
Apr 15, 2024 | 2.4750 | 2.4750 | 2.4640 | 2.4640 | 2.4640 | - |
Apr 12, 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
Apr 11, 2024 | 2.5920 | 2.6150 | 2.5920 | 2.6150 | 2.6150 | - |
Apr 10, 2024 | 2.5770 | 2.5810 | 2.5770 | 2.5810 | 2.5810 | - |
Apr 09, 2024 | 2.5940 | 2.5940 | 2.5880 | 2.5880 | 2.5880 | - |
Apr 08, 2024 | 2.5880 | 2.6570 | 2.5880 | 2.6570 | 2.6570 | - |
Apr 05, 2024 | 2.6250 | 2.6270 | 2.6250 | 2.6270 | 2.6270 | - |
Apr 04, 2024 | 2.6140 | 2.6140 | 2.5650 | 2.5650 | 2.5650 | - |
Apr 03, 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | - |
Apr 02, 2024 | 2.7050 | 2.7050 | 2.6600 | 2.6600 | 2.6600 | - |
Mar 28, 2024 | 2.5480 | 2.5480 | 2.5400 | 2.5400 | 2.5400 | - |
Mar 27, 2024 | 2.5270 | 2.5270 | 2.4920 | 2.4920 | 2.4920 | - |
Mar 26, 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
Mar 25, 2024 | 2.5660 | 2.5660 | 2.5370 | 2.5370 | 2.5370 | - |
Mar 22, 2024 | 2.5750 | 2.5750 | 2.5460 | 2.5460 | 2.5460 | - |
Mar 21, 2024 | 2.5190 | 2.5190 | 2.4940 | 2.4940 | 2.4940 | - |
Mar 20, 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
Mar 19, 2024 | 2.4310 | 2.4310 | 2.4220 | 2.4220 | 2.4220 | - |
Mar 18, 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 15, 2024 | 2.4440 | 2.4440 | 2.4190 | 2.4190 | 2.4190 | - |
Mar 14, 2024 | 2.5120 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 1,160 |
Mar 13, 2024 | 2.5150 | 2.5150 | 2.4890 | 2.4890 | 2.4890 | - |
Mar 12, 2024 | 2.5130 | 2.5130 | 2.4840 | 2.4840 | 2.4840 | - |
Mar 11, 2024 | 2.4490 | 2.4690 | 2.4340 | 2.4340 | 2.4340 | - |
Mar 08, 2024 | 2.4060 | 2.4060 | 2.3840 | 2.3840 | 2.3840 | - |
Mar 07, 2024 | 2.4110 | 2.4290 | 2.4110 | 2.4290 | 2.4290 | - |
Mar 06, 2024 | 2.4130 | 2.4130 | 2.4060 | 2.4060 | 2.4060 | - |
Mar 05, 2024 | 2.3510 | 2.3510 | 2.3280 | 2.3280 | 2.3280 | - |
Mar 04, 2024 | 2.3970 | 2.3970 | 2.3680 | 2.3680 | 2.3680 | - |
Mar 01, 2024 | 2.5820 | 2.5820 | 2.5290 | 2.5290 | 2.5290 | - |
Feb 29, 2024 | 2.5890 | 2.5890 | 2.5410 | 2.5410 | 2.5410 | - |
Feb 28, 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
Feb 27, 2024 | 2.6090 | 2.6090 | 2.5870 | 2.5870 | 2.5870 | - |
Feb 26, 2024 | 2.6980 | 2.7060 | 2.6980 | 2.7060 | 2.7060 | - |
Feb 23, 2024 | 2.7460 | 2.7460 | 2.7080 | 2.7080 | 2.7080 | - |
Feb 22, 2024 | 2.7360 | 2.7360 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 21, 2024 | 2.7270 | 2.7270 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 20, 2024 | 2.7360 | 2.8180 | 2.7010 | 2.7010 | 2.7010 | 500 |
Feb 19, 2024 | 2.7510 | 2.7510 | 2.7150 | 2.7150 | 2.7150 | - |
Feb 16, 2024 | 2.8750 | 2.9680 | 2.7790 | 2.7790 | 2.7790 | 3,400 |
Feb 15, 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
Feb 14, 2024 | 2.7310 | 2.7310 | 2.6950 | 2.6950 | 2.6950 | - |
Feb 13, 2024 | 2.5800 | 2.6090 | 2.5800 | 2.6090 | 2.6090 | - |
Feb 12, 2024 | 2.5800 | 2.6330 | 2.5800 | 2.6330 | 2.6330 | - |
Feb 09, 2024 | 2.6650 | 2.6650 | 2.6350 | 2.6350 | 2.6350 | - |
Feb 08, 2024 | 2.6330 | 2.6330 | 2.5910 | 2.5910 | 2.5910 | - |
Feb 07, 2024 | 2.6080 | 2.6080 | 2.5680 | 2.5680 | 2.5680 | - |
Feb 06, 2024 | 2.6210 | 2.6210 | 2.5760 | 2.5760 | 2.5760 | - |
Feb 05, 2024 | 2.5700 | 2.5700 | 2.5360 | 2.5360 | 2.5360 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |