Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.3520 | 2.7680 | 2.3500 | 2.7680 | 2.7680 | 3,181 |
Apr 29, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 3,000 |
Apr 26, 2024 | 2.2900 | 2.4800 | 2.2900 | 2.4800 | 2.4800 | 300 |
Apr 25, 2024 | 2.3080 | 2.3080 | 2.2940 | 2.2940 | 2.2940 | 350 |
Apr 24, 2024 | 2.3480 | 2.3600 | 2.2620 | 2.3600 | 2.3600 | 429 |
Apr 23, 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
Apr 22, 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 98 |
Apr 19, 2024 | 2.1600 | 2.2280 | 2.1600 | 2.2280 | 2.2280 | - |
Apr 18, 2024 | 2.2240 | 2.3000 | 2.2240 | 2.3000 | 2.3000 | 4,250 |
Apr 17, 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
Apr 16, 2024 | 2.2780 | 2.2780 | 2.1700 | 2.1700 | 2.1700 | 800 |
Apr 15, 2024 | 2.3260 | 2.3260 | 2.3120 | 2.3120 | 2.3120 | 150 |
Apr 12, 2024 | 2.3500 | 2.5360 | 2.3460 | 2.3800 | 2.3800 | 1,135 |
Apr 11, 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
Apr 10, 2024 | 2.4100 | 2.5660 | 2.4100 | 2.5660 | 2.5660 | 1,100 |
Apr 09, 2024 | 2.5260 | 2.5260 | 2.3320 | 2.3320 | 2.3320 | 300 |
Apr 08, 2024 | 2.5520 | 2.6120 | 2.4720 | 2.6120 | 2.6120 | 300 |
Apr 05, 2024 | 2.5720 | 2.5720 | 2.4960 | 2.4960 | 2.4960 | 1,440 |
Apr 04, 2024 | 2.7700 | 3.1000 | 2.6120 | 2.6120 | 2.6120 | 28,396 |
Apr 03, 2024 | 2.4220 | 2.6700 | 2.4220 | 2.6700 | 2.6700 | 1,000 |
Apr 02, 2024 | 2.5500 | 2.5500 | 2.4420 | 2.4420 | 2.4420 | 360 |
Mar 28, 2024 | 2.5000 | 2.8500 | 2.5000 | 2.5100 | 2.5100 | 1,350 |
Mar 27, 2024 | 2.5200 | 2.5460 | 2.1980 | 2.4620 | 2.4620 | 942 |
Mar 26, 2024 | 2.2460 | 2.4420 | 2.0740 | 2.4420 | 2.4420 | 1,772 |
Mar 25, 2024 | 2.5000 | 2.6800 | 2.3060 | 2.3460 | 2.3460 | 16,405 |
Mar 22, 2024 | 2.1900 | 2.4560 | 2.1900 | 2.4560 | 2.4560 | 7,371 |
Mar 21, 2024 | 2.1180 | 2.2000 | 2.1180 | 2.2000 | 2.2000 | 1,600 |
Mar 20, 2024 | 2.0860 | 2.2000 | 2.0860 | 2.2000 | 2.2000 | 2,405 |
Mar 19, 2024 | 1.9980 | 2.0880 | 1.9980 | 2.0880 | 2.0880 | 1,700 |
Mar 18, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
Mar 15, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
Mar 14, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
Mar 13, 2024 | 1.7680 | 1.8640 | 1.7680 | 1.8640 | 1.8640 | 700 |
Mar 12, 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
Mar 11, 2024 | 1.7850 | 1.8720 | 1.7850 | 1.8420 | 1.8420 | 2,234 |
Mar 08, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Mar 07, 2024 | 1.7590 | 1.7610 | 1.7590 | 1.7610 | 1.7610 | - |
Mar 06, 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 253 |
Mar 05, 2024 | 1.7360 | 1.8170 | 1.7360 | 1.8170 | 1.8170 | 1,200 |
Mar 04, 2024 | 1.8110 | 1.8110 | 1.8040 | 1.8040 | 1.8040 | 300 |
Mar 01, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
Feb 29, 2024 | 2.0380 | 2.1340 | 2.0380 | 2.1340 | 2.1340 | 100 |
Feb 28, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 50 |
Feb 27, 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
Feb 26, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
Feb 23, 2024 | 2.0120 | 2.0900 | 2.0120 | 2.0900 | 2.0900 | 20 |
Feb 22, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 30 |
Feb 21, 2024 | 2.0060 | 2.0060 | 2.0000 | 2.0000 | 2.0000 | 2,500 |
Feb 20, 2024 | 2.0660 | 2.1340 | 2.0660 | 2.1340 | 2.1340 | 60 |
Feb 19, 2024 | 2.0680 | 2.1480 | 2.0680 | 2.1480 | 2.1480 | 100 |
Feb 16, 2024 | 2.0860 | 2.0860 | 2.0040 | 2.0700 | 2.0700 | 2,049 |
Feb 15, 2024 | 1.9390 | 2.0740 | 1.9390 | 2.0740 | 2.0740 | 50 |
Feb 14, 2024 | 1.9300 | 1.9370 | 1.9300 | 1.9370 | 1.9370 | 1,000 |
Feb 13, 2024 | 1.9750 | 1.9750 | 1.9580 | 1.9580 | 1.9580 | 4,110 |
Feb 12, 2024 | 2.0600 | 2.0600 | 2.0040 | 2.0040 | 2.0040 | 3,225 |
Feb 09, 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
Feb 08, 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
Feb 07, 2024 | 1.9350 | 2.0180 | 1.9350 | 2.0180 | 2.0180 | 250 |
Feb 06, 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
Feb 05, 2024 | 2.0160 | 2.0160 | 1.8390 | 1.8710 | 1.8710 | 540 |
Feb 02, 2024 | 1.9360 | 2.0020 | 1.9360 | 2.0020 | 2.0020 | 20 |
Feb 01, 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
Jan 31, 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
Jan 30, 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
Jan 29, 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
Jan 26, 2024 | 1.8350 | 1.9140 | 1.8350 | 1.9140 | 1.9140 | 50 |
Jan 25, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
Jan 24, 2024 | 1.8520 | 1.8520 | 1.8510 | 1.8510 | 1.8510 | 25 |
Jan 23, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
Jan 22, 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
Jan 19, 2024 | 1.7650 | 1.7810 | 1.7440 | 1.7810 | 1.7810 | 100 |
Jan 18, 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
Jan 17, 2024 | 1.8360 | 1.8450 | 1.8360 | 1.8450 | 1.8450 | 200 |
Jan 16, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
Jan 15, 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
Jan 12, 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
Jan 11, 2024 | 1.8210 | 1.8220 | 1.7960 | 1.7960 | 1.7960 | 460 |
Jan 10, 2024 | 1.8650 | 1.8650 | 1.8400 | 1.8400 | 1.8400 | - |
Jan 09, 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
Jan 08, 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
Jan 05, 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
Jan 04, 2024 | 1.9290 | 1.9290 | 1.9260 | 1.9260 | 1.9260 | - |
Jan 03, 2024 | 2.0080 | 2.0080 | 1.8870 | 1.9730 | 1.9730 | 315 |
Jan 02, 2024 | 1.9700 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 125 |
Dec 29, 2023 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
Dec 28, 2023 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
Dec 27, 2023 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
Dec 22, 2023 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
Dec 21, 2023 | 1.6610 | 1.6620 | 1.6610 | 1.6620 | 1.6620 | 120 |
Dec 20, 2023 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
Dec 19, 2023 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
Dec 18, 2023 | 1.6920 | 1.7870 | 1.6920 | 1.7870 | 1.7870 | 1,108 |
Dec 15, 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
Dec 14, 2023 | 1.7860 | 1.8400 | 1.7820 | 1.7820 | 1.7820 | 770 |
Dec 13, 2023 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
Dec 12, 2023 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
Dec 11, 2023 | 1.9130 | 1.9160 | 1.9130 | 1.9160 | 1.9160 | 1,003 |
Dec 08, 2023 | 1.8880 | 1.9680 | 1.8880 | 1.9120 | 1.9120 | 212 |
Dec 07, 2023 | 1.8840 | 1.9070 | 1.8840 | 1.9070 | 1.9070 | - |
Dec 06, 2023 | 1.8800 | 1.8880 | 1.8800 | 1.8880 | 1.8880 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |