Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 100 |
Apr 23, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 100 |
Apr 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Apr 19, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Apr 18, 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | - |
Apr 17, 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3100 | 2.3100 | 1,268 |
Apr 16, 2024 | 2.2500 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | - |
Apr 15, 2024 | 2.3200 | 2.4100 | 2.3200 | 2.3900 | 2.3900 | 425 |
Apr 12, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Apr 11, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Apr 10, 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 10 |
Apr 09, 2024 | 2.3700 | 2.4500 | 2.3700 | 2.4500 | 2.4500 | - |
Apr 08, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Apr 05, 2024 | 2.4900 | 2.4900 | 2.4000 | 2.4100 | 2.4100 | - |
Apr 04, 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 300 |
Apr 03, 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | - |
Apr 02, 2024 | 2.5200 | 2.5200 | 2.3600 | 2.4200 | 2.4200 | 305 |
Mar 28, 2024 | 2.4300 | 2.5400 | 2.4300 | 2.5400 | 2.5400 | 200 |
Mar 27, 2024 | 2.3500 | 2.5200 | 2.3500 | 2.5200 | 2.5200 | - |
Mar 26, 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 25 |
Mar 25, 2024 | 2.4600 | 2.5500 | 2.4600 | 2.5500 | 2.5500 | - |
Mar 22, 2024 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 100 |
Mar 21, 2024 | 2.6200 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | - |
Mar 20, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Mar 19, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 18, 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | - |
Mar 15, 2024 | 2.3100 | 2.4000 | 2.3100 | 2.4000 | 2.4000 | - |
Mar 14, 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | - |
Mar 13, 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | - |
Mar 12, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Mar 11, 2024 | 2.4300 | 2.4300 | 2.2900 | 2.3100 | 2.3100 | 1,500 |
Mar 08, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Mar 07, 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3500 | 2.3500 | 100 |
Mar 06, 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3600 | 2.3600 | - |
Mar 05, 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 125 |
Mar 04, 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 7 |
Mar 01, 2024 | 2.2400 | 2.3800 | 2.2400 | 2.3800 | 2.3800 | - |
Feb 29, 2024 | 2.4300 | 2.4300 | 2.2000 | 2.3400 | 2.3400 | 250 |
Feb 28, 2024 | 2.2600 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | - |
Feb 27, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | 55 |
Feb 26, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Feb 23, 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | - |
Feb 22, 2024 | 2.4100 | 2.5100 | 2.4100 | 2.5100 | 2.5100 | - |
Feb 21, 2024 | 2.4700 | 2.4700 | 2.2500 | 2.4000 | 2.4000 | 68 |
Feb 20, 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 500 |
Feb 19, 2024 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 1 |
Feb 16, 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | - |
Feb 15, 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | - |
Feb 14, 2024 | 2.5400 | 2.6200 | 2.5200 | 2.6200 | 2.6200 | 48 |
Feb 13, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 90 |
Feb 12, 2024 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | 2.5700 | - |
Feb 09, 2024 | 2.6100 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | - |
Feb 08, 2024 | 2.6100 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 70 |
Feb 07, 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 60 |
Feb 06, 2024 | 2.7800 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | - |
Feb 05, 2024 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | 2.8800 | - |
Feb 02, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
Feb 01, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Jan 31, 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | - |
Jan 30, 2024 | 2.8900 | 2.9100 | 2.8900 | 2.9100 | 2.9100 | - |
Jan 29, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Jan 26, 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 120 |
Jan 25, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Jan 24, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Jan 23, 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | - |
Jan 22, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Jan 19, 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9100 | 2.9100 | - |
Jan 18, 2024 | 2.8200 | 2.9100 | 2.8200 | 2.9100 | 2.9100 | - |
Jan 17, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Jan 16, 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | - |
Jan 15, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | - |
Jan 12, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Jan 11, 2024 | 2.8200 | 2.9800 | 2.8200 | 2.9800 | 2.9800 | - |
Jan 10, 2024 | 2.8400 | 2.9800 | 2.8400 | 2.9800 | 2.9800 | - |
Jan 09, 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | - |
Jan 08, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 15 |
Jan 05, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Jan 04, 2024 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 100 |
Jan 03, 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | - |
Jan 02, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Dec 29, 2023 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 72 |
Dec 28, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Dec 27, 2023 | 3.1400 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 375 |
Dec 22, 2023 | 3.0000 | 3.0100 | 2.9900 | 3.0100 | 3.0100 | 1,450 |
Dec 21, 2023 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 400 |
Dec 20, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 60 |
Dec 19, 2023 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | - |
Dec 18, 2023 | 3.0000 | 3.1300 | 3.0000 | 3.1000 | 3.1000 | 1,081 |
Dec 15, 2023 | 3.0300 | 3.1000 | 3.0100 | 3.0100 | 3.0100 | 100 |
Dec 14, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 18 |
Dec 13, 2023 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 120 |
Dec 12, 2023 | 3.0400 | 3.2200 | 3.0400 | 3.2200 | 3.2200 | 121 |
Dec 11, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
Dec 08, 2023 | 3.1300 | 3.1300 | 3.1200 | 3.1300 | 3.1300 | - |
Dec 07, 2023 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | - |
Dec 06, 2023 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | - |
Dec 05, 2023 | 3.1000 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 150 |
Dec 04, 2023 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | 3.2000 | 250 |
Dec 01, 2023 | 3.2100 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 51 |
Nov 30, 2023 | 3.2100 | 3.2800 | 3.2100 | 3.2800 | 3.2800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |