Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.1880 | 2.2460 | 2.1420 | 2.2460 | 2.2460 | 3,000 |
May 20, 2024 | 2.2280 | 2.2960 | 2.1860 | 2.1860 | 2.1860 | - |
May 17, 2024 | 2.1820 | 2.2300 | 2.1780 | 2.2260 | 2.2260 | - |
May 16, 2024 | 2.1280 | 2.1800 | 2.1280 | 2.1800 | 2.1800 | - |
May 15, 2024 | 2.0880 | 2.1240 | 2.0820 | 2.1220 | 2.1220 | - |
May 14, 2024 | 2.0500 | 2.1340 | 2.0460 | 2.0820 | 2.0820 | - |
May 13, 2024 | 2.0520 | 2.0540 | 2.0320 | 2.0480 | 2.0480 | - |
May 10, 2024 | 2.0660 | 2.1440 | 2.0480 | 2.0480 | 2.0480 | - |
May 09, 2024 | 2.0260 | 2.0640 | 2.0200 | 2.0620 | 2.0620 | - |
May 08, 2024 | 2.0820 | 2.0820 | 1.9950 | 2.0420 | 2.0420 | - |
May 07, 2024 | 2.1740 | 2.2000 | 2.0840 | 2.0840 | 2.0840 | - |
May 06, 2024 | 2.1060 | 2.1240 | 2.0940 | 2.1100 | 2.1100 | - |
May 03, 2024 | 2.0340 | 2.0940 | 2.0340 | 2.0920 | 2.0920 | - |
May 02, 2024 | 1.9640 | 2.0540 | 1.9350 | 2.0540 | 2.0540 | - |
Apr 30, 2024 | 1.9900 | 2.1140 | 1.9900 | 2.0380 | 2.0380 | - |
Apr 29, 2024 | 1.7980 | 1.9690 | 1.7680 | 1.9690 | 1.9690 | - |
Apr 26, 2024 | 1.5890 | 1.8040 | 1.5890 | 1.7650 | 1.7650 | - |
Apr 25, 2024 | 1.6890 | 1.6890 | 1.6160 | 1.6160 | 1.6160 | - |
Apr 24, 2024 | 1.6760 | 1.6790 | 1.6450 | 1.6790 | 1.6790 | - |
Apr 23, 2024 | 1.6180 | 1.6820 | 1.6180 | 1.6670 | 1.6670 | - |
Apr 22, 2024 | 1.5630 | 1.6180 | 1.5630 | 1.6140 | 1.6140 | - |
Apr 19, 2024 | 1.6030 | 1.6030 | 1.5130 | 1.5550 | 1.5550 | - |
Apr 18, 2024 | 1.5090 | 1.6510 | 1.5090 | 1.6130 | 1.6130 | - |
Apr 17, 2024 | 1.5760 | 1.5760 | 1.5110 | 1.5160 | 1.5160 | - |
Apr 16, 2024 | 1.5860 | 1.5860 | 1.5620 | 1.5760 | 1.5760 | - |
Apr 15, 2024 | 1.6460 | 1.6460 | 1.5720 | 1.5720 | 1.5720 | - |
Apr 12, 2024 | 1.5990 | 1.6500 | 1.5990 | 1.6010 | 1.6010 | - |
Apr 11, 2024 | 1.5790 | 1.5900 | 1.5470 | 1.5900 | 1.5900 | - |
Apr 10, 2024 | 1.6020 | 1.6490 | 1.5790 | 1.5790 | 1.5790 | - |
Apr 09, 2024 | 1.6030 | 1.6140 | 1.5960 | 1.5960 | 1.5960 | - |
Apr 08, 2024 | 1.6070 | 1.6150 | 1.5580 | 1.6090 | 1.6090 | - |
Apr 05, 2024 | 1.5950 | 1.5950 | 1.5550 | 1.5550 | 1.5550 | - |
Apr 04, 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6360 | 1.6360 | - |
Apr 03, 2024 | 1.5950 | 1.5950 | 1.5910 | 1.5910 | 1.5910 | - |
Apr 02, 2024 | 1.6630 | 1.6850 | 1.6090 | 1.6090 | 1.6090 | 3,000 |
Mar 28, 2024 | 1.6460 | 1.6580 | 1.6240 | 1.6550 | 1.6550 | - |
Mar 27, 2024 | 1.5730 | 1.6450 | 1.5310 | 1.6450 | 1.6450 | - |
Mar 26, 2024 | 1.5310 | 1.5940 | 1.5260 | 1.5940 | 1.5940 | - |
Mar 25, 2024 | 1.6120 | 1.6120 | 1.5230 | 1.5300 | 1.5300 | - |
Mar 22, 2024 | 1.5680 | 1.6150 | 1.5380 | 1.6150 | 1.6150 | - |
Mar 21, 2024 | 1.5800 | 1.5870 | 1.5320 | 1.5730 | 1.5730 | - |
Mar 20, 2024 | 1.5820 | 1.5820 | 1.5460 | 1.5700 | 1.5700 | - |
Mar 19, 2024 | 1.7020 | 1.7150 | 1.6000 | 1.6000 | 1.6000 | - |
Mar 18, 2024 | 1.7570 | 1.8100 | 1.7030 | 1.7030 | 1.7030 | - |
Mar 15, 2024 | 1.8080 | 1.8300 | 1.7510 | 1.7510 | 1.7510 | - |
Mar 14, 2024 | 1.7430 | 1.8040 | 1.7430 | 1.8040 | 1.8040 | - |
Mar 13, 2024 | 1.9460 | 1.9460 | 1.7450 | 1.7450 | 1.7450 | - |
Mar 12, 2024 | 1.9390 | 1.9390 | 1.8750 | 1.8750 | 1.8750 | - |
Mar 11, 2024 | 1.9970 | 2.0280 | 1.9250 | 1.9300 | 1.9300 | - |
Mar 08, 2024 | 2.0540 | 2.0540 | 1.9950 | 2.0300 | 2.0300 | - |
Mar 07, 2024 | 1.9950 | 2.0680 | 1.9950 | 2.0540 | 2.0540 | - |
Mar 06, 2024 | 1.9840 | 2.0100 | 1.9840 | 2.0040 | 2.0040 | - |
Mar 05, 2024 | 2.0220 | 2.0220 | 1.9700 | 1.9850 | 1.9850 | - |
Mar 04, 2024 | 1.9800 | 2.0280 | 1.9800 | 2.0280 | 2.0280 | - |
Mar 01, 2024 | 1.9140 | 2.0000 | 1.9140 | 1.9780 | 1.9780 | - |
Feb 29, 2024 | 1.8480 | 1.9040 | 1.8450 | 1.9040 | 1.9040 | - |
Feb 28, 2024 | 1.9000 | 1.9000 | 1.8350 | 1.8360 | 1.8360 | - |
Feb 27, 2024 | 1.8510 | 1.9010 | 1.8510 | 1.8830 | 1.8830 | - |
Feb 26, 2024 | 1.9770 | 1.9770 | 1.8540 | 1.8540 | 1.8540 | - |
Feb 23, 2024 | 1.9080 | 1.9470 | 1.8530 | 1.9430 | 1.9430 | - |
Feb 22, 2024 | 1.9790 | 1.9790 | 1.9080 | 1.9080 | 1.9080 | - |
Feb 21, 2024 | 1.8240 | 1.9780 | 1.8240 | 1.9340 | 1.9340 | - |
Feb 20, 2024 | 1.8610 | 1.8610 | 1.8160 | 1.8160 | 1.8160 | - |
Feb 19, 2024 | 1.9850 | 1.9850 | 1.8460 | 1.8460 | 1.8460 | - |
Feb 16, 2024 | 2.0180 | 2.0260 | 1.9320 | 1.9700 | 1.9700 | - |
Feb 15, 2024 | 2.0240 | 2.0620 | 2.0020 | 2.0180 | 2.0180 | - |
Feb 14, 2024 | 2.0700 | 2.0880 | 2.0380 | 2.0380 | 2.0380 | - |
Feb 13, 2024 | 2.1600 | 2.1600 | 2.0740 | 2.0740 | 2.0740 | - |
Feb 12, 2024 | 2.0320 | 2.1780 | 2.0320 | 2.1760 | 2.1760 | - |
Feb 09, 2024 | 1.9540 | 2.0560 | 1.9540 | 2.0320 | 2.0320 | - |
Feb 08, 2024 | 1.9880 | 2.0200 | 1.9540 | 1.9540 | 1.9540 | 1,000 |
Feb 07, 2024 | 2.1220 | 2.1220 | 1.9650 | 1.9950 | 1.9950 | - |
Feb 06, 2024 | 2.3440 | 2.3440 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 05, 2024 | 2.4160 | 2.4380 | 2.3440 | 2.3440 | 2.3440 | - |
Feb 02, 2024 | 2.4740 | 2.5940 | 2.4220 | 2.4220 | 2.4220 | 100 |
Feb 01, 2024 | 2.7860 | 2.7860 | 2.4620 | 2.4620 | 2.4620 | - |
Jan 31, 2024 | 2.4300 | 2.8520 | 2.4300 | 2.7960 | 2.7960 | - |
Jan 30, 2024 | 2.4540 | 2.5180 | 2.4240 | 2.4240 | 2.4240 | - |
Jan 29, 2024 | 2.6700 | 2.6700 | 2.4460 | 2.4460 | 2.4460 | - |
Jan 26, 2024 | 2.6280 | 2.7360 | 2.6240 | 2.6600 | 2.6600 | - |
Jan 25, 2024 | 2.4320 | 2.6360 | 2.4320 | 2.6180 | 2.6180 | - |
Jan 24, 2024 | 2.9380 | 2.9380 | 2.4240 | 2.4240 | 2.4240 | 400 |
Jan 23, 2024 | 2.5180 | 2.9820 | 2.5100 | 2.9820 | 2.9820 | - |
Jan 22, 2024 | 2.2800 | 2.5880 | 2.2800 | 2.5400 | 2.5400 | - |
Jan 19, 2024 | 2.3760 | 2.3780 | 2.2520 | 2.2680 | 2.2680 | - |
Jan 18, 2024 | 1.7790 | 2.6980 | 1.7790 | 2.4220 | 2.4220 | 900 |
Jan 17, 2024 | 1.8540 | 1.8540 | 1.7750 | 1.7750 | 1.7750 | - |
Jan 16, 2024 | 1.8060 | 1.8910 | 1.8060 | 1.8910 | 1.8910 | - |
Jan 15, 2024 | 1.8350 | 1.8370 | 1.7880 | 1.8200 | 1.8200 | - |
Jan 12, 2024 | 1.8420 | 1.8420 | 1.7710 | 1.8280 | 1.8280 | - |
Jan 11, 2024 | 1.9790 | 1.9790 | 1.9160 | 1.9330 | 1.9330 | - |
Jan 10, 2024 | 2.0120 | 2.0120 | 1.9700 | 1.9700 | 1.9700 | - |
Jan 09, 2024 | 2.0920 | 2.0920 | 2.0180 | 2.0180 | 2.0180 | - |
Jan 08, 2024 | 2.0660 | 2.1280 | 2.0160 | 2.0860 | 2.0860 | - |
Jan 05, 2024 | 2.0600 | 2.0720 | 2.0080 | 2.0720 | 2.0720 | - |
Jan 04, 2024 | 1.9570 | 2.0540 | 1.9570 | 2.0460 | 2.0460 | - |
Jan 03, 2024 | 2.0520 | 2.0520 | 1.9550 | 1.9610 | 1.9610 | 50 |
Jan 02, 2024 | 2.0820 | 2.0820 | 2.0220 | 2.0580 | 2.0580 | - |
Dec 29, 2023 | 2.0580 | 2.0980 | 2.0220 | 2.0720 | 2.0720 | - |
Dec 28, 2023 | 2.1040 | 2.1280 | 2.0540 | 2.0540 | 2.0540 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |