Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 165 |
Jun 24, 2024 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | - |
Jun 21, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
Jun 20, 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
Jun 19, 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | - |
Jun 18, 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | - |
Jun 17, 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
Jun 14, 2024 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | - |
Jun 13, 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
Jun 12, 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
Jun 11, 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | - |
Jun 10, 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
Jun 07, 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
Jun 06, 2024 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | - |
Jun 05, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Jun 04, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Jun 03, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
May 31, 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
May 30, 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
May 29, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
May 28, 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
May 27, 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
May 24, 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | - |
May 23, 2024 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | - |
May 22, 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
May 21, 2024 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | - |
May 20, 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
May 17, 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
May 16, 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
May 15, 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | - |
May 14, 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
May 13, 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
May 10, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
May 09, 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
May 08, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
May 07, 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | - |
May 06, 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
May 03, 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
May 02, 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
Apr 30, 2024 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | - |
Apr 29, 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
Apr 26, 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
Apr 25, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
Apr 24, 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
Apr 23, 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
Apr 22, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
Apr 19, 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
Apr 18, 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
Apr 17, 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
Apr 16, 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | - |
Apr 15, 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | - |
Apr 12, 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | - |
Apr 11, 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
Apr 10, 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
Apr 09, 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | - |
Apr 08, 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
Apr 05, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
Apr 04, 2024 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | 2.6270 | - |
Apr 03, 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
Apr 02, 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
Mar 28, 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | - |
Mar 27, 2024 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | - |
Mar 26, 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
Mar 25, 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | - |
Mar 22, 2024 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
Mar 21, 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
Mar 20, 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
Mar 19, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Mar 18, 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
Mar 15, 2024 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | - |
Mar 14, 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
Mar 13, 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
Mar 12, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
Mar 11, 2024 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | - |
Mar 08, 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | - |
Mar 07, 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
Mar 06, 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
Mar 05, 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
Mar 04, 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
Mar 01, 2024 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | - |
Feb 29, 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
Feb 28, 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
Feb 27, 2024 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | - |
Feb 26, 2024 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | - |
Feb 23, 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
Feb 22, 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
Feb 21, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
Feb 20, 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
Feb 19, 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
Feb 16, 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | - |
Feb 15, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
Feb 14, 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
Feb 13, 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
Feb 12, 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
Feb 09, 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
Feb 08, 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
Feb 07, 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
Feb 06, 2024 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
Feb 05, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
Feb 02, 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |