Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
May 09, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
May 08, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
May 07, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
May 06, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
May 03, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
May 02, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
Apr 30, 2024 | 3.5650 | 3.6150 | 3.5650 | 3.6150 | 3.6150 | 1,500 |
Apr 29, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
Apr 26, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
Apr 25, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Apr 24, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Apr 23, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
Apr 22, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 19, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 17, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 16, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Apr 15, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
Apr 12, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
Apr 11, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
Apr 10, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Apr 09, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
Apr 08, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
Apr 05, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
Apr 04, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
Apr 03, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
Apr 02, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
Mar 28, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
Mar 27, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
Mar 26, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
Mar 25, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
Mar 22, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
Mar 21, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
Mar 20, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
Mar 19, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
Mar 18, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
Mar 15, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
Mar 14, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
Mar 13, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
Mar 12, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
Mar 11, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
Mar 08, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
Mar 07, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
Mar 06, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
Mar 05, 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
Mar 04, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
Mar 01, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
Feb 29, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
Feb 28, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
Feb 27, 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
Feb 26, 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
Feb 23, 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
Feb 22, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
Feb 21, 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
Feb 20, 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
Feb 19, 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
Feb 16, 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
Feb 15, 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
Feb 14, 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
Feb 13, 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
Feb 12, 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
Feb 09, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Feb 08, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Feb 07, 2024 | 3.0820 | 3.0820 | 2.8800 | 2.8800 | 2.8800 | 400 |
Feb 06, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Feb 05, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Feb 02, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Feb 01, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 31, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 30, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 29, 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
Jan 26, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
Jan 25, 2024 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
Jan 24, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
Jan 23, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
Jan 22, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
Jan 19, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
Jan 18, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
Jan 17, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
Jan 16, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
Jan 15, 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
Jan 12, 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
Jan 11, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
Jan 10, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
Jan 09, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
Jan 08, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
Jan 05, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
Jan 04, 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
Jan 03, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
Jan 02, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
Dec 29, 2023 | 3.4880 | 3.4880 | 3.4820 | 3.4820 | 3.4820 | - |
Dec 28, 2023 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
Dec 27, 2023 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
Dec 22, 2023 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
Dec 21, 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
Dec 20, 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
Dec 19, 2023 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
Dec 18, 2023 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
Dec 15, 2023 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |