Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 1,700 |
Apr 30, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Apr 29, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
Apr 26, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Apr 25, 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
Apr 24, 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
Apr 23, 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
Apr 22, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Apr 19, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Apr 18, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Apr 17, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
Apr 16, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Apr 15, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Apr 12, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
Apr 11, 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
Apr 10, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Apr 09, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Apr 08, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
Apr 05, 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
Apr 04, 2024 | 2.9350 | 2.9450 | 2.9350 | 2.9450 | 2.9450 | 1,700 |
Apr 03, 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
Apr 02, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Mar 28, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
Mar 27, 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
Mar 26, 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
Mar 25, 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
Mar 22, 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
Mar 21, 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
Mar 20, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Mar 19, 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
Mar 18, 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
Mar 15, 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
Mar 14, 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
Mar 13, 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
Mar 12, 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
Mar 11, 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
Mar 08, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Mar 07, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Mar 06, 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
Mar 05, 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
Mar 04, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
Mar 01, 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
Feb 29, 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
Feb 28, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
Feb 27, 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
Feb 26, 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | - |
Feb 23, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
Feb 22, 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
Feb 21, 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
Feb 20, 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
Feb 19, 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
Feb 16, 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
Feb 15, 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
Feb 14, 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
Feb 13, 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
Feb 12, 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
Feb 09, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Feb 08, 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
Feb 07, 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
Feb 06, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
Feb 05, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
Feb 02, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
Feb 01, 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
Jan 31, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
Jan 30, 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
Jan 29, 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
Jan 26, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
Jan 25, 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
Jan 24, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 23, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 22, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 19, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
Jan 18, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
Jan 17, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 16, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
Jan 15, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
Jan 12, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
Jan 11, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
Jan 10, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Jan 09, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
Jan 08, 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
Jan 08, 2024 | 0.07 Dividend | |||||
Jan 05, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.3860 | - |
Jan 04, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3703 | - |
Jan 03, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.4644 | - |
Jan 02, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.4605 | - |
Dec 29, 2023 | 3.5240 | 3.5320 | 3.5240 | 3.5320 | 3.4605 | - |
Dec 28, 2023 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.4526 | - |
Dec 27, 2023 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4213 | - |
Dec 22, 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.4330 | - |
Dec 21, 2023 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.4311 | - |
Dec 20, 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4036 | - |
Dec 19, 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4036 | - |
Dec 18, 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4036 | - |
Dec 15, 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4036 | - |
Dec 14, 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.3351 | - |
Dec 13, 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.3351 | - |
Dec 12, 2023 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4154 | - |
Dec 11, 2023 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4154 | - |
Dec 08, 2023 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.3860 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |