Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
May 02, 2024 | 2.6420 | 2.7620 | 2.6420 | 2.7440 | 2.7440 | - |
Apr 30, 2024 | 2.7720 | 2.7880 | 2.7380 | 2.7540 | 2.7540 | - |
Apr 29, 2024 | 2.7240 | 2.8620 | 2.7240 | 2.7900 | 2.7900 | - |
Apr 26, 2024 | 2.6580 | 2.7420 | 2.6580 | 2.7260 | 2.7260 | - |
Apr 25, 2024 | 2.7500 | 2.7500 | 2.6420 | 2.6420 | 2.6420 | - |
Apr 24, 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | - |
Apr 23, 2024 | 2.6120 | 2.7200 | 2.6120 | 2.7200 | 2.7200 | - |
Apr 22, 2024 | 2.5600 | 2.5620 | 2.5600 | 2.5620 | 2.5620 | - |
Apr 19, 2024 | 2.6940 | 2.6940 | 2.5400 | 2.5400 | 2.5400 | - |
Apr 18, 2024 | 2.7520 | 2.7520 | 2.6620 | 2.6900 | 2.6900 | - |
Apr 17, 2024 | 2.8160 | 2.8160 | 2.6980 | 2.7160 | 2.7160 | - |
Apr 16, 2024 | 2.9140 | 2.9140 | 2.8140 | 2.8340 | 2.8340 | - |
Apr 15, 2024 | 3.1660 | 3.1660 | 2.9240 | 2.9240 | 2.9240 | - |
Apr 12, 2024 | 3.4280 | 3.4280 | 3.1340 | 3.1340 | 3.1340 | - |
Apr 11, 2024 | 3.3980 | 3.3980 | 3.3500 | 3.3840 | 3.3840 | - |
Apr 10, 2024 | 3.4600 | 3.4600 | 3.3140 | 3.3140 | 3.3140 | - |
Apr 09, 2024 | 3.2540 | 3.3780 | 3.2540 | 3.3780 | 3.3780 | - |
Apr 08, 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
Apr 05, 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
Apr 04, 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
Apr 03, 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
Apr 02, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
Mar 28, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
Mar 27, 2024 | 4.3000 | 4.3600 | 4.2600 | 4.3600 | 4.3600 | - |
Mar 26, 2024 | 4.2200 | 4.3200 | 4.2200 | 4.3200 | 4.3200 | - |
Mar 25, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
Mar 22, 2024 | 4.4800 | 4.8800 | 4.4600 | 4.4800 | 4.4800 | - |
Mar 21, 2024 | 4.4800 | 4.6200 | 4.4800 | 4.6200 | 4.6200 | - |
Mar 20, 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | - |
Mar 19, 2024 | 4.3200 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | - |
Mar 18, 2024 | 4.4600 | 4.5200 | 4.3400 | 4.4200 | 4.4200 | - |
Mar 15, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
Mar 14, 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 100 |
Mar 13, 2024 | 4.0600 | 4.2000 | 3.9800 | 4.2000 | 4.2000 | - |
Mar 12, 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | - |
Mar 11, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
Mar 08, 2024 | 4.0800 | 4.1600 | 4.0200 | 4.1000 | 4.1000 | - |
Mar 07, 2024 | 4.2400 | 4.3000 | 4.0600 | 4.0600 | 4.0600 | - |
Mar 06, 2024 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | - |
Mar 05, 2024 | 3.8400 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | - |
Mar 04, 2024 | 3.8400 | 3.8400 | 3.6600 | 3.8200 | 3.8200 | - |
Mar 01, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Feb 29, 2024 | 4.3600 | 4.3600 | 4.1400 | 4.1400 | 4.1400 | 2,450 |
Feb 28, 2024 | 4.8200 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | - |
Feb 27, 2024 | 4.0400 | 4.7200 | 4.0400 | 4.7200 | 4.7200 | 390 |
Feb 26, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 321 |
Feb 23, 2024 | 2.5000 | 3.9600 | 2.5000 | 3.6200 | 3.6200 | 2,980 |
Feb 22, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
Feb 21, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 20, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Feb 19, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Feb 16, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | - |
Feb 15, 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | - |
Feb 14, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Feb 13, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Feb 12, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | - |
Feb 09, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Feb 08, 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | - |
Feb 07, 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | - |
Feb 06, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
Feb 05, 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | - |
Feb 02, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Feb 01, 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | - |
Jan 31, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 30, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Jan 29, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jan 26, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | - |
Jan 25, 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 24, 2024 | 2.5600 | 2.5600 | 2.4800 | 2.5200 | 2.5200 | - |
Jan 23, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | - |
Jan 22, 2024 | 2.3800 | 2.5400 | 2.3800 | 2.5400 | 2.5400 | - |
Jan 19, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Jan 18, 2024 | 2.3000 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | - |
Jan 17, 2024 | 2.4400 | 2.4400 | 2.2400 | 2.2800 | 2.2800 | - |
Jan 16, 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | - |
Jan 15, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Jan 12, 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | - |
Jan 11, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Jan 10, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | - |
Jan 09, 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | - |
Jan 08, 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | - |
Jan 05, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | - |
Jan 04, 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | - |
Jan 03, 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1800 | 2.1800 | - |
Jan 02, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | - |
Dec 29, 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | - |
Dec 28, 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
Dec 27, 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
Dec 22, 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Dec 21, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Dec 20, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Dec 19, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Dec 18, 2023 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | - |
Dec 15, 2023 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | - |
Dec 14, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Dec 13, 2023 | 2.1000 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | - |
Dec 12, 2023 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | - |
Dec 11, 2023 | 2.1200 | 2.2400 | 2.0800 | 2.2200 | 2.2200 | - |
Dec 08, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |