Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 3.1180 | 3.2240 | 3.1180 | 3.2240 | 3.2240 | - |
Jun 19, 2024 | 3.3160 | 3.3160 | 3.1160 | 3.1160 | 3.1160 | - |
Jun 18, 2024 | 3.2720 | 3.3220 | 3.2720 | 3.3220 | 3.3220 | - |
Jun 17, 2024 | 3.1900 | 3.2340 | 3.1900 | 3.2340 | 3.2340 | - |
Jun 14, 2024 | 3.3100 | 3.3100 | 3.1840 | 3.1840 | 3.1840 | - |
Jun 13, 2024 | 3.3560 | 3.3560 | 3.3140 | 3.3140 | 3.3140 | - |
Jun 12, 2024 | 3.3220 | 3.3640 | 3.3220 | 3.3640 | 3.3640 | - |
Jun 11, 2024 | 3.1960 | 3.3080 | 3.1960 | 3.3080 | 3.3080 | - |
Jun 10, 2024 | 3.1680 | 3.1720 | 3.1680 | 3.1720 | 3.1720 | - |
Jun 07, 2024 | 3.2400 | 3.2400 | 3.1940 | 3.1940 | 3.1940 | - |
Jun 06, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
Jun 05, 2024 | 3.2580 | 3.2580 | 3.2220 | 3.2220 | 3.2220 | - |
Jun 04, 2024 | 3.2040 | 3.2460 | 3.2040 | 3.2460 | 3.2460 | - |
Jun 03, 2024 | 3.1140 | 3.2280 | 3.1140 | 3.2280 | 3.2280 | - |
May 31, 2024 | 3.0600 | 3.1140 | 3.0600 | 3.1140 | 3.1140 | - |
May 30, 2024 | 3.0120 | 3.0540 | 3.0120 | 3.0540 | 3.0540 | - |
May 29, 2024 | 3.1020 | 3.1020 | 3.0220 | 3.0220 | 3.0220 | - |
May 28, 2024 | 3.0880 | 3.1480 | 3.0880 | 3.1480 | 3.1480 | - |
May 27, 2024 | 3.0080 | 3.0820 | 3.0080 | 3.0820 | 3.0820 | - |
May 24, 2024 | 2.9720 | 2.9720 | 2.9480 | 2.9480 | 2.9480 | - |
May 23, 2024 | 3.0140 | 3.0140 | 2.9920 | 2.9920 | 2.9920 | - |
May 22, 2024 | 2.9780 | 2.9840 | 2.9780 | 2.9840 | 2.9840 | - |
May 21, 2024 | 2.9700 | 2.9920 | 2.9700 | 2.9920 | 2.9920 | - |
May 20, 2024 | 2.8860 | 3.0000 | 2.8860 | 3.0000 | 3.0000 | - |
May 17, 2024 | 2.7840 | 2.8680 | 2.7840 | 2.8680 | 2.8680 | - |
May 16, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
May 15, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
May 14, 2024 | 2.3680 | 2.4720 | 2.3680 | 2.4720 | 2.4720 | - |
May 13, 2024 | 2.3380 | 2.3640 | 2.3380 | 2.3640 | 2.3640 | - |
May 10, 2024 | 2.1480 | 2.2280 | 2.1480 | 2.2280 | 2.2280 | - |
May 09, 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | - |
May 08, 2024 | 2.1320 | 2.1340 | 2.1320 | 2.1340 | 2.1340 | - |
May 07, 2024 | 2.1920 | 2.1920 | 2.1400 | 2.1400 | 2.1400 | - |
May 06, 2024 | 2.1760 | 2.1760 | 2.1500 | 2.1500 | 2.1500 | - |
May 03, 2024 | 2.1540 | 2.1820 | 2.1540 | 2.1820 | 2.1820 | - |
May 02, 2024 | 2.1560 | 2.1560 | 2.1420 | 2.1420 | 2.1420 | - |
Apr 30, 2024 | 2.2040 | 2.2040 | 2.1660 | 2.1660 | 2.1660 | - |
Apr 29, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Apr 26, 2024 | 2.1180 | 2.1560 | 2.1180 | 2.1560 | 2.1560 | - |
Apr 25, 2024 | 2.1140 | 2.1140 | 2.0920 | 2.0920 | 2.0920 | - |
Apr 24, 2024 | 2.1780 | 2.1780 | 2.1260 | 2.1260 | 2.1260 | - |
Apr 23, 2024 | 2.1460 | 2.1720 | 2.1460 | 2.1720 | 2.1720 | 100 |
Apr 22, 2024 | 2.1160 | 2.1180 | 2.1160 | 2.1180 | 2.1180 | - |
Apr 19, 2024 | 2.2060 | 2.2060 | 2.0940 | 2.0940 | 2.0940 | - |
Apr 18, 2024 | 2.2140 | 2.2380 | 2.2140 | 2.2380 | 2.2380 | - |
Apr 17, 2024 | 2.1580 | 2.2020 | 2.1580 | 2.2020 | 2.2020 | - |
Apr 16, 2024 | 2.0960 | 2.1540 | 2.0960 | 2.1540 | 2.1540 | - |
Apr 15, 2024 | 2.1220 | 2.1640 | 2.1220 | 2.1640 | 2.1640 | - |
Apr 12, 2024 | 2.2060 | 2.2060 | 2.1340 | 2.1340 | 2.1340 | - |
Apr 11, 2024 | 2.0640 | 2.2000 | 2.0640 | 2.2000 | 2.2000 | - |
Apr 10, 2024 | 2.0120 | 2.0940 | 2.0120 | 2.0940 | 2.0940 | - |
Apr 09, 2024 | 1.9230 | 2.0200 | 1.9230 | 2.0200 | 2.0200 | - |
Apr 08, 2024 | 1.8930 | 1.9520 | 1.8930 | 1.9520 | 1.9520 | - |
Apr 05, 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
Apr 04, 2024 | 1.9320 | 1.9650 | 1.9320 | 1.9650 | 1.9650 | - |
Apr 03, 2024 | 1.8680 | 1.9300 | 1.8680 | 1.9300 | 1.9300 | - |
Apr 02, 2024 | 1.8790 | 1.8860 | 1.8790 | 1.8860 | 1.8860 | - |
Mar 28, 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
Mar 27, 2024 | 1.8390 | 1.8840 | 1.8390 | 1.8840 | 1.8840 | - |
Mar 26, 2024 | 1.7760 | 1.8560 | 1.7760 | 1.8560 | 1.8560 | - |
Mar 25, 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
Mar 22, 2024 | 1.7230 | 1.7360 | 1.7230 | 1.7360 | 1.7360 | - |
Mar 21, 2024 | 1.7610 | 1.7610 | 1.7550 | 1.7550 | 1.7550 | - |
Mar 20, 2024 | 1.7620 | 1.7750 | 1.7620 | 1.7750 | 1.7750 | - |
Mar 19, 2024 | 1.8070 | 1.8070 | 1.7910 | 1.7910 | 1.7910 | 962 |
Mar 18, 2024 | 1.8850 | 1.8850 | 1.8460 | 1.8460 | 1.8460 | - |
Mar 15, 2024 | 1.8880 | 1.8880 | 1.8870 | 1.8870 | 1.8870 | - |
Mar 14, 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
Mar 13, 2024 | 1.9770 | 1.9770 | 1.9610 | 1.9610 | 1.9610 | - |
Mar 12, 2024 | 1.9380 | 1.9580 | 1.9380 | 1.9580 | 1.9580 | - |
Mar 11, 2024 | 1.9470 | 1.9470 | 1.9440 | 1.9440 | 1.9440 | - |
Mar 08, 2024 | 2.0020 | 2.0020 | 1.9780 | 1.9780 | 1.9780 | - |
Mar 07, 2024 | 2.0060 | 2.0320 | 2.0060 | 2.0320 | 2.0320 | - |
Mar 06, 2024 | 1.9990 | 2.0480 | 1.9990 | 2.0480 | 2.0480 | - |
Mar 05, 2024 | 2.0340 | 2.0340 | 2.0200 | 2.0240 | 2.0240 | 3,057 |
Mar 04, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
Mar 01, 2024 | 2.0120 | 2.0460 | 2.0120 | 2.0460 | 2.0460 | - |
Feb 29, 2024 | 2.0180 | 2.0260 | 2.0180 | 2.0260 | 2.0260 | - |
Feb 28, 2024 | 2.0460 | 2.0460 | 2.0440 | 2.0440 | 2.0440 | - |
Feb 27, 2024 | 2.0220 | 2.0880 | 2.0220 | 2.0880 | 2.0880 | - |
Feb 26, 2024 | 2.0240 | 2.0400 | 2.0240 | 2.0400 | 2.0400 | - |
Feb 23, 2024 | 2.0480 | 2.0480 | 2.0460 | 2.0460 | 2.0460 | - |
Feb 22, 2024 | 2.0780 | 2.0780 | 2.0620 | 2.0620 | 2.0620 | - |
Feb 21, 2024 | 2.0460 | 2.0560 | 2.0460 | 2.0560 | 2.0560 | - |
Feb 20, 2024 | 2.0360 | 2.0640 | 2.0360 | 2.0640 | 2.0640 | - |
Feb 19, 2024 | 2.1120 | 2.1120 | 2.0900 | 2.0900 | 2.0900 | - |
Feb 16, 2024 | 2.0720 | 2.0720 | 2.0120 | 2.0120 | 2.0120 | - |
Feb 15, 2024 | 2.0820 | 2.0820 | 2.0540 | 2.0540 | 2.0540 | - |
Feb 14, 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
Feb 13, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
Feb 12, 2024 | 1.9560 | 2.0400 | 1.9560 | 2.0400 | 2.0400 | - |
Feb 09, 2024 | 2.2260 | 2.2260 | 2.0180 | 2.0180 | 2.0180 | - |
Feb 08, 2024 | 2.1340 | 2.1340 | 2.1260 | 2.1260 | 2.1260 | - |
Feb 07, 2024 | 2.2080 | 2.2080 | 2.1120 | 2.1120 | 2.1120 | - |
Feb 06, 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
Feb 05, 2024 | 2.2140 | 2.2140 | 2.1780 | 2.1780 | 2.1780 | - |
Feb 02, 2024 | 2.2420 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 3,057 |
Feb 01, 2024 | 2.2200 | 2.2220 | 2.2200 | 2.2220 | 2.2220 | - |
Jan 31, 2024 | 2.2760 | 2.2760 | 2.2680 | 2.2680 | 2.2680 | - |
Jan 30, 2024 | 2.3460 | 2.3460 | 2.2820 | 2.2820 | 2.2820 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |