Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.1500 | 1.1500 | 0.9980 | 0.9980 | 0.9980 | 550 |
Jun 27, 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
Jun 26, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
Jun 25, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
Jun 24, 2024 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1,000 |
Jun 21, 2024 | 1.9910 | 2.0710 | 1.9910 | 2.0710 | 2.0710 | 6,000 |
Jun 20, 2024 | 1.6905 | 2.0190 | 1.6905 | 2.0190 | 2.0190 | 500 |
Jun 19, 2024 | 1.1205 | 1.7550 | 1.1205 | 1.7445 | 1.7445 | 520 |
Jun 18, 2024 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | - |
Jun 17, 2024 | 0.8600 | 1.0300 | 0.8600 | 1.0300 | 1.0300 | 1,000 |
Jun 14, 2024 | 0.8002 | 0.9048 | 0.8002 | 0.9048 | 0.9048 | 3,600 |
Jun 13, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Jun 12, 2024 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | 0.9496 | - |
Jun 11, 2024 | 1.0895 | 1.0895 | 0.9404 | 0.9404 | 0.9404 | 6,500 |
Jun 10, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Jun 07, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
Jun 06, 2024 | 1.0000 | 1.1730 | 1.0000 | 1.1730 | 1.1730 | 250 |
Jun 05, 2024 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | - |
Jun 04, 2024 | 1.4005 | 1.4005 | 1.2550 | 1.2550 | 1.2550 | 500 |
Jun 03, 2024 | 1.7705 | 1.7705 | 1.4000 | 1.4000 | 1.4000 | 5,900 |
May 31, 2024 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | - |
May 30, 2024 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | - |
May 29, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
May 28, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
May 27, 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
May 24, 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
May 23, 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
May 22, 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
May 21, 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
May 20, 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
May 17, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
May 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
May 15, 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | - |
May 14, 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
May 13, 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
May 10, 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
May 09, 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
May 08, 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
May 07, 2024 | 2.0510 | 2.0510 | 1.9995 | 1.9995 | 1.9995 | 200 |
May 06, 2024 | 2.2920 | 2.2920 | 2.1300 | 2.1300 | 2.1300 | 7,000 |
May 03, 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
May 02, 2024 | 2.0210 | 2.0210 | 1.9610 | 1.9610 | 1.9610 | 1,000 |
Apr 30, 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
Apr 29, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Apr 26, 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
Apr 25, 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
Apr 24, 2024 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | - |
Apr 23, 2024 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | 1.8315 | - |
Apr 22, 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
Apr 19, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
Apr 18, 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
Apr 17, 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
Apr 16, 2024 | 1.7800 | 1.8060 | 1.7800 | 1.8060 | 1.8060 | 900 |
Apr 15, 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
Apr 12, 2024 | 1.6460 | 1.6580 | 1.6460 | 1.6580 | 1.6580 | 100 |
Apr 11, 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | - |
Apr 10, 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
Apr 09, 2024 | 2.5610 | 2.5610 | 1.9975 | 1.9975 | 1.9975 | 6,000 |
Apr 08, 2024 | 1.9490 | 2.3470 | 1.9490 | 2.3470 | 2.3470 | 40 |
Apr 05, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
Apr 04, 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
Apr 03, 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
Apr 02, 2024 | 1.8595 | 1.8595 | 1.8595 | 1.8595 | 1.8595 | - |
Mar 28, 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
Mar 27, 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
Mar 26, 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
Mar 25, 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
Mar 22, 2024 | 1.6345 | 1.7545 | 1.6345 | 1.7545 | 1.7545 | 3,000 |
Mar 21, 2024 | 1.7035 | 1.7035 | 1.7035 | 1.7035 | 1.7035 | - |
Mar 20, 2024 | 1.6795 | 1.7340 | 1.6795 | 1.7340 | 1.7340 | 300 |
Mar 19, 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
Mar 18, 2024 | 2.1650 | 2.1810 | 2.1650 | 2.1810 | 2.1810 | 300 |
Mar 15, 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
Mar 14, 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
Mar 13, 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
Mar 12, 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
Mar 11, 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
Mar 08, 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
Mar 07, 2024 | 2.0330 | 2.1140 | 2.0330 | 2.1140 | 2.1140 | 20 |
Mar 06, 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
Mar 05, 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
Mar 04, 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | - |
Mar 01, 2024 | 2.2840 | 2.3530 | 2.2840 | 2.3530 | 2.3530 | 4,000 |
Feb 29, 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
Feb 28, 2024 | 2.2880 | 2.3390 | 2.2880 | 2.3390 | 2.3390 | 151 |
Feb 27, 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
Feb 26, 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
Feb 23, 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 1,000 |
Feb 22, 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
Feb 21, 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
Feb 20, 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
Feb 19, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Feb 16, 2024 | 2.3050 | 2.3780 | 2.3050 | 2.3780 | 2.3780 | 250 |
Feb 15, 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | - |
Feb 14, 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
Feb 13, 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
Feb 12, 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
Feb 09, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Feb 08, 2024 | 2.5310 | 2.6360 | 2.5310 | 2.6360 | 2.6360 | 151 |
Feb 07, 2024 | 2.7920 | 2.7920 | 2.4500 | 2.4500 | 2.4500 | 250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |