Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.6150 | 2.6150 | 2.5050 | 2.6000 | 2.6000 | 1,800 |
May 20, 2024 | 2.5550 | 2.6400 | 2.5350 | 2.6100 | 2.6100 | - |
May 17, 2024 | 2.4350 | 2.5400 | 2.4350 | 2.5250 | 2.5250 | - |
May 16, 2024 | 2.4650 | 2.4850 | 2.4150 | 2.4150 | 2.4150 | - |
May 15, 2024 | 2.3650 | 2.4900 | 2.3650 | 2.4850 | 2.4850 | - |
May 14, 2024 | 2.3350 | 2.3850 | 2.3350 | 2.3600 | 2.3600 | - |
May 13, 2024 | 2.3600 | 2.4200 | 2.3450 | 2.3450 | 2.3450 | - |
May 10, 2024 | 2.4150 | 2.4400 | 2.3400 | 2.3400 | 2.3400 | - |
May 09, 2024 | 2.3350 | 2.4150 | 2.3350 | 2.3900 | 2.3900 | - |
May 08, 2024 | 2.3950 | 2.4050 | 2.3200 | 2.3200 | 2.3200 | - |
May 07, 2024 | 2.3950 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | - |
May 06, 2024 | 2.2950 | 2.4200 | 2.2950 | 2.3800 | 2.3800 | - |
May 03, 2024 | 2.3100 | 2.3200 | 2.2300 | 2.2750 | 2.2750 | - |
May 02, 2024 | 2.2150 | 2.3200 | 2.2000 | 2.2850 | 2.2850 | - |
Apr 30, 2024 | 2.2750 | 2.2950 | 2.1600 | 2.1650 | 2.1650 | - |
Apr 29, 2024 | 2.1950 | 2.2750 | 2.1950 | 2.2450 | 2.2450 | - |
Apr 26, 2024 | 2.1150 | 2.1900 | 2.1050 | 2.1800 | 2.1800 | - |
Apr 25, 2024 | 2.1200 | 2.1350 | 2.0800 | 2.1100 | 2.1100 | - |
Apr 24, 2024 | 2.1600 | 2.1900 | 2.1350 | 2.1650 | 2.1650 | - |
Apr 23, 2024 | 2.1950 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | - |
Apr 22, 2024 | 2.1950 | 2.2650 | 2.1650 | 2.2000 | 2.2000 | - |
Apr 19, 2024 | 2.1850 | 2.2550 | 2.1850 | 2.1900 | 2.1900 | - |
Apr 18, 2024 | 2.1950 | 2.2100 | 2.1550 | 2.1550 | 2.1550 | - |
Apr 17, 2024 | 2.2100 | 2.2600 | 2.1800 | 2.2150 | 2.2150 | - |
Apr 16, 2024 | 2.2500 | 2.3050 | 2.1400 | 2.2050 | 2.2050 | - |
Apr 15, 2024 | 2.3050 | 2.3800 | 2.2400 | 2.2400 | 2.2400 | - |
Apr 12, 2024 | 2.3650 | 2.4300 | 2.3050 | 2.3050 | 2.3050 | - |
Apr 11, 2024 | 2.2900 | 2.3700 | 2.2400 | 2.3700 | 2.3700 | - |
Apr 10, 2024 | 2.3200 | 2.3450 | 2.2400 | 2.2950 | 2.2950 | 1,800 |
Apr 09, 2024 | 2.3100 | 2.3450 | 2.3100 | 2.3150 | 2.3150 | - |
Apr 08, 2024 | 2.3950 | 2.4000 | 2.2900 | 2.3250 | 2.3250 | - |
Apr 05, 2024 | 2.3550 | 2.4200 | 2.3550 | 2.3550 | 2.3550 | - |
Apr 04, 2024 | 2.5150 | 2.5500 | 2.4150 | 2.4150 | 2.4150 | - |
Apr 03, 2024 | 2.3950 | 2.4850 | 2.3950 | 2.4850 | 2.4850 | - |
Apr 02, 2024 | 2.2650 | 2.4400 | 2.2650 | 2.3900 | 2.3900 | - |
Mar 28, 2024 | 2.2580 | 2.2740 | 2.2080 | 2.2200 | 2.2200 | - |
Mar 27, 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2400 | 2.2400 | - |
Mar 26, 2024 | 2.1980 | 2.2340 | 2.1900 | 2.2100 | 2.2100 | - |
Mar 25, 2024 | 2.2960 | 2.3200 | 2.2000 | 2.2100 | 2.2100 | - |
Mar 22, 2024 | 2.2860 | 2.2940 | 2.2400 | 2.2440 | 2.2440 | - |
Mar 21, 2024 | 2.2800 | 2.3500 | 2.2480 | 2.2700 | 2.2700 | - |
Mar 20, 2024 | 2.2020 | 2.2760 | 2.1880 | 2.2760 | 2.2760 | - |
Mar 19, 2024 | 2.2060 | 2.2380 | 2.1680 | 2.1960 | 2.1960 | - |
Mar 18, 2024 | 2.2640 | 2.3520 | 2.2220 | 2.2220 | 2.2220 | - |
Mar 15, 2024 | 2.1840 | 2.3160 | 2.1840 | 2.2540 | 2.2540 | - |
Mar 14, 2024 | 2.2440 | 2.2660 | 2.1400 | 2.1820 | 2.1820 | - |
Mar 13, 2024 | 2.3380 | 2.3860 | 2.2140 | 2.2240 | 2.2240 | - |
Mar 12, 2024 | 2.3740 | 2.3880 | 2.3380 | 2.3400 | 2.3400 | - |
Mar 11, 2024 | 2.3260 | 2.4100 | 2.3260 | 2.3580 | 2.3580 | - |
Mar 08, 2024 | 2.4900 | 2.5200 | 2.3180 | 2.3280 | 2.3280 | - |
Mar 07, 2024 | 2.3580 | 2.4920 | 2.3580 | 2.4700 | 2.4700 | - |
Mar 06, 2024 | 2.3580 | 2.4180 | 2.3340 | 2.3640 | 2.3640 | - |
Mar 05, 2024 | 2.3400 | 2.4240 | 2.3400 | 2.3540 | 2.3540 | - |
Mar 04, 2024 | 2.4440 | 2.5460 | 2.3440 | 2.3440 | 2.3440 | - |
Mar 01, 2024 | 2.3780 | 2.4860 | 2.3740 | 2.4400 | 2.4400 | - |
Feb 29, 2024 | 2.3520 | 2.4480 | 2.3400 | 2.3920 | 2.3920 | - |
Feb 28, 2024 | 2.4360 | 2.5220 | 2.3660 | 2.3660 | 2.3660 | - |
Feb 27, 2024 | 2.4260 | 2.4920 | 2.3920 | 2.4760 | 2.4760 | 23 |
Feb 26, 2024 | 2.4180 | 2.4460 | 2.3720 | 2.3920 | 2.3920 | - |
Feb 23, 2024 | 2.4260 | 2.4620 | 2.3920 | 2.4260 | 2.4260 | - |
Feb 22, 2024 | 2.5800 | 2.6580 | 2.4100 | 2.4260 | 2.4260 | - |
Feb 21, 2024 | 2.5180 | 2.5940 | 2.4920 | 2.5740 | 2.5740 | - |
Feb 20, 2024 | 2.6840 | 2.6840 | 2.5220 | 2.5300 | 2.5300 | - |
Feb 19, 2024 | 2.6440 | 2.6880 | 2.6440 | 2.6820 | 2.6820 | - |
Feb 16, 2024 | 2.6720 | 2.7040 | 2.6360 | 2.6500 | 2.6500 | - |
Feb 15, 2024 | 2.7120 | 2.7420 | 2.6600 | 2.6680 | 2.6680 | - |
Feb 14, 2024 | 2.7000 | 2.7860 | 2.5740 | 2.7260 | 2.7260 | - |
Feb 13, 2024 | 2.8120 | 2.8380 | 2.6960 | 2.6960 | 2.6960 | - |
Feb 12, 2024 | 2.7900 | 2.9040 | 2.7080 | 2.7980 | 2.7980 | - |
Feb 09, 2024 | 2.7680 | 2.8420 | 2.7560 | 2.8240 | 2.8240 | - |
Feb 08, 2024 | 2.9240 | 2.9240 | 2.7420 | 2.7780 | 2.7780 | - |
Feb 07, 2024 | 2.8440 | 2.9320 | 2.8360 | 2.8860 | 2.8860 | - |
Feb 06, 2024 | 2.9520 | 2.9660 | 2.8320 | 2.8320 | 2.8320 | - |
Feb 05, 2024 | 3.0520 | 3.0760 | 2.8460 | 2.9560 | 2.9560 | - |
Feb 02, 2024 | 3.2840 | 3.3540 | 3.0140 | 3.0520 | 3.0520 | - |
Feb 01, 2024 | 3.1260 | 3.4320 | 3.1260 | 3.2880 | 3.2880 | - |
Jan 31, 2024 | 3.1540 | 3.2200 | 3.1000 | 3.1420 | 3.1420 | - |
Jan 30, 2024 | 3.0380 | 3.1780 | 2.9540 | 3.1480 | 3.1480 | - |
Jan 29, 2024 | 3.1440 | 3.1440 | 2.9840 | 3.0320 | 3.0320 | - |
Jan 26, 2024 | 3.0900 | 3.1040 | 2.9600 | 3.0700 | 3.0700 | - |
Jan 25, 2024 | 3.2420 | 3.2820 | 3.0340 | 3.0340 | 3.0340 | - |
Jan 24, 2024 | 3.3120 | 3.3800 | 3.2340 | 3.2640 | 3.2640 | - |
Jan 23, 2024 | 3.0640 | 3.3000 | 3.0640 | 3.2860 | 3.2860 | - |
Jan 22, 2024 | 3.3780 | 3.3780 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 19, 2024 | 3.4080 | 3.4140 | 3.2380 | 3.3260 | 3.3260 | - |
Jan 18, 2024 | 3.3460 | 3.3800 | 3.2460 | 3.3460 | 3.3460 | - |
Jan 17, 2024 | 3.1800 | 3.3800 | 3.0800 | 3.3240 | 3.3240 | - |
Jan 16, 2024 | 3.0920 | 3.3020 | 2.9760 | 3.1860 | 3.1860 | - |
Jan 15, 2024 | 2.9000 | 3.1100 | 2.9000 | 3.1100 | 3.1100 | - |
Jan 12, 2024 | 2.5000 | 2.8980 | 2.5000 | 2.8440 | 2.8440 | - |
Jan 11, 2024 | 2.4180 | 2.4800 | 2.3880 | 2.4760 | 2.4760 | 480 |
Jan 10, 2024 | 2.4280 | 2.4660 | 2.3940 | 2.4220 | 2.4220 | - |
Jan 09, 2024 | 2.3280 | 2.4080 | 2.2620 | 2.3820 | 2.3820 | - |
Jan 08, 2024 | 2.2960 | 2.3160 | 2.2200 | 2.2960 | 2.2960 | - |
Jan 05, 2024 | 2.3480 | 2.3820 | 2.2800 | 2.2800 | 2.2800 | - |
Jan 04, 2024 | 2.3820 | 2.4120 | 2.3620 | 2.3640 | 2.3640 | - |
Jan 03, 2024 | 2.3980 | 2.4160 | 2.3660 | 2.3660 | 2.3660 | - |
Jan 02, 2024 | 2.4480 | 2.5020 | 2.3960 | 2.3960 | 2.3960 | - |
Dec 29, 2023 | 2.3880 | 2.3980 | 2.3700 | 2.3700 | 2.3700 | - |
Dec 28, 2023 | 2.3940 | 2.4440 | 2.3760 | 2.4000 | 2.4000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |