Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
Jun 24, 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 5 |
Jun 21, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Jun 20, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
Jun 19, 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 334 |
Jun 18, 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
Jun 17, 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
Jun 14, 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
Jun 13, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
Jun 12, 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
Jun 11, 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
Jun 10, 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
Jun 07, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
Jun 06, 2024 | 3.2120 | 3.3000 | 3.2120 | 3.3000 | 3.3000 | 320 |
Jun 05, 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
Jun 04, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
Jun 03, 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
May 31, 2024 | 3.0320 | 3.1100 | 3.0320 | 3.1100 | 3.1100 | 40 |
May 30, 2024 | 2.9620 | 3.0360 | 2.9620 | 3.0360 | 3.0360 | 30,000 |
May 29, 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
May 28, 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
May 27, 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
May 24, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
May 23, 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
May 22, 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
May 21, 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
May 20, 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
May 17, 2024 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | - |
May 16, 2024 | 2.6300 | 2.8320 | 2.6300 | 2.8320 | 2.8320 | 430 |
May 15, 2024 | 2.4620 | 2.4620 | 2.4320 | 2.4320 | 2.4320 | 432 |
May 14, 2024 | 2.3400 | 2.5020 | 2.3400 | 2.5020 | 2.5020 | 250 |
May 13, 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
May 10, 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
May 09, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
May 08, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
May 07, 2024 | 2.1480 | 2.1480 | 2.1020 | 2.1020 | 2.1020 | 465 |
May 06, 2024 | 2.1600 | 2.1600 | 2.1540 | 2.1540 | 2.1540 | 20 |
May 03, 2024 | 2.1360 | 2.1460 | 2.1360 | 2.1460 | 2.1460 | 42 |
May 02, 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
Apr 30, 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
Apr 29, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Apr 26, 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
Apr 25, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
Apr 24, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Apr 23, 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
Apr 22, 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
Apr 19, 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
Apr 18, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
Apr 17, 2024 | 2.1320 | 2.1860 | 2.1320 | 2.1860 | 2.1860 | 100 |
Apr 16, 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
Apr 15, 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
Apr 12, 2024 | 2.1720 | 2.1720 | 2.0980 | 2.0980 | 2.0980 | 300 |
Apr 11, 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
Apr 10, 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
Apr 09, 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
Apr 08, 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
Apr 05, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Apr 04, 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
Apr 03, 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
Apr 02, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
Mar 28, 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 18 |
Mar 27, 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
Mar 26, 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
Mar 25, 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
Mar 22, 2024 | 1.7340 | 1.7340 | 1.7120 | 1.7120 | 1.7120 | 125 |
Mar 21, 2024 | 1.7510 | 1.7510 | 1.7340 | 1.7340 | 1.7340 | 300 |
Mar 20, 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
Mar 19, 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
Mar 18, 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
Mar 15, 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
Mar 14, 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
Mar 13, 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
Mar 12, 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
Mar 11, 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 75 |
Mar 08, 2024 | 1.9870 | 1.9870 | 1.9800 | 1.9800 | 1.9800 | 8,000 |
Mar 07, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
Mar 06, 2024 | 1.9810 | 2.0360 | 1.9810 | 2.0360 | 2.0360 | 10 |
Mar 05, 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
Mar 04, 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
Mar 01, 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
Feb 29, 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
Feb 28, 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
Feb 27, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 14 |
Feb 26, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 1 |
Feb 23, 2024 | 2.0180 | 2.0180 | 2.0120 | 2.0120 | 2.0120 | 50 |
Feb 22, 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
Feb 21, 2024 | 2.0220 | 2.0280 | 2.0220 | 2.0280 | 2.0280 | 116 |
Feb 20, 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
Feb 19, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 350 |
Feb 16, 2024 | 2.0320 | 2.0320 | 2.0040 | 2.0040 | 2.0040 | 400 |
Feb 15, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Feb 14, 2024 | 2.0360 | 2.0600 | 2.0360 | 2.0600 | 2.0600 | 100 |
Feb 13, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Feb 12, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
Feb 09, 2024 | 2.1900 | 2.1900 | 2.0560 | 2.0560 | 2.0560 | 100 |
Feb 08, 2024 | 2.1320 | 2.1320 | 2.1220 | 2.1220 | 2.1220 | 1,400 |
Feb 07, 2024 | 2.1620 | 2.1620 | 2.1420 | 2.1420 | 2.1420 | 225 |
Feb 06, 2024 | 2.1860 | 2.1860 | 2.1320 | 2.1320 | 2.1320 | 200 |
Feb 05, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
Feb 02, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |