Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 1,000 |
Jun 18, 2024 | 2.7360 | 2.7360 | 2.7000 | 2.7000 | 2.7000 | 1,150 |
Jun 17, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Jun 14, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Jun 13, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 650 |
Jun 12, 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 1,378 |
Jun 11, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 100,000 |
Jun 10, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 16,600 |
Jun 07, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 400 |
Jun 06, 2024 | 2.7400 | 2.7400 | 2.5200 | 2.5200 | 2.5200 | 600 |
Jun 05, 2024 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 1,000 |
Jun 04, 2024 | 2.6400 | 2.6500 | 2.5700 | 2.6500 | 2.6500 | 2,139 |
Jun 03, 2024 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | - |
May 31, 2024 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 300 |
May 30, 2024 | 2.7800 | 2.7800 | 2.6450 | 2.6450 | 2.6450 | 750 |
May 29, 2024 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 1,300 |
May 28, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 2,121 |
May 24, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 772 |
May 23, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,000 |
May 22, 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 6,810 |
May 21, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3,600 |
May 20, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2680 | 3.2680 | 1,514 |
May 17, 2024 | 3.1493 | 3.1493 | 3.1493 | 3.1493 | 3.1493 | 3,776 |
May 16, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
May 15, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 14,078 |
May 14, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2,000 |
May 13, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
May 10, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,993 |
May 09, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
May 08, 2024 | 3.0191 | 3.0191 | 3.0191 | 3.0191 | 3.0191 | - |
May 07, 2024 | 2.9650 | 3.0199 | 2.9650 | 3.0191 | 3.0191 | 1,200 |
May 06, 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 204 |
May 03, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
May 02, 2024 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 1,820 |
May 01, 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
Apr 30, 2024 | 3.0000 | 3.0290 | 3.0000 | 3.0290 | 3.0290 | 2,835 |
Apr 29, 2024 | 2.8800 | 2.9587 | 2.8800 | 2.9587 | 2.9587 | 6,393 |
Apr 26, 2024 | 2.7950 | 2.8300 | 2.7950 | 2.8300 | 2.8300 | 1,990 |
Apr 25, 2024 | 2.8800 | 2.8800 | 2.7650 | 2.7800 | 2.7800 | 1,814 |
Apr 24, 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 4,800 |
Apr 23, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
Apr 22, 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 5,902 |
Apr 19, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Apr 18, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 192 |
Apr 17, 2024 | 2.6600 | 2.8300 | 2.6600 | 2.8300 | 2.8300 | 750 |
Apr 16, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 380 |
Apr 15, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Apr 12, 2024 | 2.8300 | 2.8300 | 2.6300 | 2.6300 | 2.6300 | 2,723 |
Apr 11, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2,000 |
Apr 10, 2024 | 2.8200 | 2.8200 | 2.7050 | 2.7050 | 2.7050 | 1,025 |
Apr 09, 2024 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | 2,000 |
Apr 08, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2,005 |
Apr 05, 2024 | 2.6450 | 2.7600 | 2.6450 | 2.7200 | 2.7200 | 18,265 |
Apr 04, 2024 | 2.5200 | 2.6035 | 2.5200 | 2.6000 | 2.6000 | 3,702 |
Apr 03, 2024 | 2.5500 | 2.6000 | 2.5350 | 2.5400 | 2.5400 | 3,410 |
Apr 02, 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 3,500 |
Apr 01, 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 5,656 |
Mar 28, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2,537 |
Mar 27, 2024 | 2.4800 | 2.5850 | 2.4800 | 2.5550 | 2.5550 | 7,901 |
Mar 26, 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 425 |
Mar 25, 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
Mar 22, 2024 | 2.5000 | 2.5000 | 2.4750 | 2.4750 | 2.4750 | 5,319 |
Mar 21, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Mar 20, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Mar 19, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Mar 18, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Mar 15, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1,024 |
Mar 14, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Mar 13, 2024 | 2.4800 | 2.4800 | 2.3500 | 2.3500 | 2.3500 | 4,510 |
Mar 12, 2024 | 2.3900 | 2.3900 | 2.3350 | 2.3480 | 2.3480 | 2,450 |
Mar 11, 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3550 | 2.3550 | 2,413 |
Mar 08, 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 9,000 |
Mar 07, 2024 | 2.1900 | 2.2680 | 2.1900 | 2.2680 | 2.2680 | 245 |
Mar 06, 2024 | 2.1000 | 2.1780 | 2.1000 | 2.1780 | 2.1780 | 600 |
Mar 05, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Mar 04, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 100 |
Mar 01, 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
Feb 29, 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
Feb 28, 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
Feb 27, 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
Feb 26, 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
Feb 23, 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
Feb 22, 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
Feb 21, 2024 | 2.2100 | 2.2100 | 1.9948 | 1.9948 | 1.9948 | 2,300 |
Feb 20, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Feb 16, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Feb 15, 2024 | 2.2000 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 2,000 |
Feb 14, 2024 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | 2.1800 | 2,001 |
Feb 13, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Feb 12, 2024 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 1,200 |
Feb 09, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
Feb 08, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Feb 07, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Feb 06, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 249 |
Feb 05, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 4,000 |
Feb 02, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2,000 |
Feb 01, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Jan 31, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Jan 30, 2024 | 2.4400 | 2.6100 | 2.4000 | 2.4400 | 2.4400 | 6,755 |
Jan 29, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 305 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |