Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3.4370 | 3.4790 | 3.3800 | 3.4790 | 3.4790 | 2,000 |
May 16, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
May 15, 2024 | 3.4960 | 3.5670 | 3.4960 | 3.5670 | 3.5670 | 830 |
May 14, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
May 13, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
May 10, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
May 09, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
May 08, 2024 | 3.3360 | 3.4290 | 3.3360 | 3.4290 | 3.4290 | 1,700 |
May 07, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
May 06, 2024 | 3.2750 | 3.3190 | 3.2750 | 3.3190 | 3.3190 | 1,500 |
May 03, 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
May 02, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
Apr 30, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
Apr 29, 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
Apr 26, 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
Apr 25, 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
Apr 24, 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
Apr 23, 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
Apr 22, 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
Apr 19, 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
Apr 18, 2024 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | - |
Apr 17, 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
Apr 16, 2024 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | - |
Apr 15, 2024 | 2.9930 | 3.0600 | 2.9930 | 3.0600 | 3.0600 | 600 |
Apr 12, 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
Apr 11, 2024 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | - |
Apr 10, 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | - |
Apr 09, 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | - |
Apr 08, 2024 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | - |
Apr 05, 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
Apr 04, 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
Apr 03, 2024 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 986 |
Apr 02, 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
Mar 28, 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
Mar 27, 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
Mar 26, 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | - |
Mar 25, 2024 | 2.9020 | 2.9020 | 2.8800 | 2.8800 | 2.8800 | 1,000 |
Mar 22, 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
Mar 21, 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
Mar 20, 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
Mar 19, 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
Mar 18, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Mar 15, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
Mar 14, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
Mar 13, 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
Mar 12, 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 100 |
Mar 11, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Mar 08, 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
Mar 07, 2024 | 2.7550 | 2.8910 | 2.7550 | 2.8910 | 2.8910 | 1,531 |
Mar 06, 2024 | 2.8030 | 2.8030 | 2.7000 | 2.7000 | 2.7000 | 2,800 |
Mar 05, 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
Mar 04, 2024 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | - |
Mar 01, 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | - |
Feb 29, 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
Feb 28, 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
Feb 27, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
Feb 26, 2024 | 2.7750 | 2.7900 | 2.7750 | 2.7900 | 2.7900 | 1,000 |
Feb 23, 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
Feb 22, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Feb 21, 2024 | 2.8070 | 2.8300 | 2.8070 | 2.8300 | 2.8300 | 1,017 |
Feb 20, 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
Feb 19, 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
Feb 16, 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
Feb 15, 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
Feb 14, 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
Feb 13, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
Feb 12, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
Feb 09, 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
Feb 08, 2024 | 3.5620 | 3.5620 | 3.5480 | 3.5480 | 3.5480 | 846 |
Feb 07, 2024 | 3.5320 | 3.5480 | 3.5320 | 3.5480 | 3.5480 | 823 |
Feb 06, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
Feb 05, 2024 | 3.5900 | 3.5900 | 3.5830 | 3.5830 | 3.5830 | 838 |
Feb 02, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
Feb 01, 2024 | 3.3700 | 3.4650 | 3.3700 | 3.4650 | 3.4650 | 866 |
Jan 31, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
Jan 30, 2024 | 3.2810 | 3.3500 | 3.2810 | 3.3500 | 3.3500 | 1,778 |
Jan 29, 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
Jan 26, 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
Jan 25, 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
Jan 24, 2024 | 3.2630 | 3.3430 | 3.2630 | 3.3430 | 3.3430 | 700 |
Jan 23, 2024 | 3.1090 | 3.2250 | 3.1090 | 3.2250 | 3.2250 | 2,709 |
Jan 22, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
Jan 19, 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
Jan 18, 2024 | 3.2970 | 3.3810 | 3.2970 | 3.3810 | 3.3810 | 2,631 |
Jan 17, 2024 | 3.2910 | 3.2910 | 3.2490 | 3.2490 | 3.2490 | 1,771 |
Jan 16, 2024 | 3.3140 | 3.3410 | 3.3140 | 3.3380 | 3.3380 | 1,755 |
Jan 15, 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
Jan 12, 2024 | 3.0610 | 3.2220 | 3.0610 | 3.2220 | 3.2220 | 50 |
Jan 11, 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
Jan 10, 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
Jan 09, 2024 | 2.7680 | 2.8580 | 2.7680 | 2.8580 | 2.8580 | 2,102 |
Jan 08, 2024 | 2.6600 | 2.7490 | 2.6600 | 2.7490 | 2.7490 | 1,500 |
Jan 05, 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
Jan 04, 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
Jan 03, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
Jan 02, 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
Dec 29, 2023 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
Dec 28, 2023 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | - |
Dec 27, 2023 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | - |
Dec 22, 2023 | 2.6150 | 2.6290 | 2.6150 | 2.6290 | 2.6290 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |