Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
May 07, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
May 06, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
May 03, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
May 02, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Apr 30, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 29, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 26, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Apr 25, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | - |
Apr 24, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | - |
Apr 23, 2024 | 2.0200 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | - |
Apr 22, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Apr 19, 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | - |
Apr 18, 2024 | 2.0600 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 700 |
Apr 17, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 16, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 500 |
Apr 15, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Apr 12, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 11, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | - |
Apr 10, 2024 | 2.3400 | 2.3400 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 09, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Apr 08, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 05, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Apr 04, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Apr 03, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Apr 02, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Mar 28, 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
Mar 27, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Mar 26, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Mar 25, 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
Mar 22, 2024 | 2.5300 | 2.5300 | 2.4300 | 2.4300 | 2.4300 | - |
Mar 21, 2024 | 2.5100 | 2.5350 | 2.5100 | 2.5350 | 2.5350 | - |
Mar 20, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Mar 19, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Mar 18, 2024 | 2.5000 | 2.5000 | 2.4250 | 2.4350 | 2.4350 | - |
Mar 15, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Mar 14, 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
Mar 13, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
Mar 12, 2024 | 2.8400 | 2.8850 | 2.8400 | 2.8550 | 2.8550 | - |
Mar 11, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
Mar 08, 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6700 | 2.6700 | - |
Mar 07, 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5700 | 2.5700 | - |
Mar 06, 2024 | 2.4150 | 2.5550 | 2.4150 | 2.5000 | 2.5000 | - |
Mar 05, 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4550 | 2.4550 | - |
Mar 04, 2024 | 2.5500 | 2.5500 | 2.4450 | 2.4550 | 2.4550 | - |
Mar 01, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Feb 29, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Feb 28, 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | 2.4100 | - |
Feb 27, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 26, 2024 | 2.2050 | 2.5600 | 2.2050 | 2.5600 | 2.5600 | 300 |
Feb 23, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
Feb 22, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
Feb 21, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
Feb 20, 2024 | 2.3700 | 2.3700 | 2.3450 | 2.3450 | 2.3450 | - |
Feb 19, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
Feb 16, 2024 | 2.6150 | 2.6150 | 2.3900 | 2.3900 | 2.3900 | 1,000 |
Feb 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 14, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Feb 13, 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
Feb 12, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Feb 09, 2024 | 2.5400 | 2.6350 | 2.5400 | 2.6350 | 2.6350 | - |
Feb 08, 2024 | 2.5200 | 2.5450 | 2.5200 | 2.5450 | 2.5450 | - |
Feb 07, 2024 | 2.5850 | 2.5850 | 2.5650 | 2.5650 | 2.5650 | - |
Feb 06, 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
Feb 05, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Feb 02, 2024 | 2.7000 | 2.7550 | 2.7000 | 2.7550 | 2.7550 | - |
Feb 01, 2024 | 3.0150 | 3.0150 | 2.7350 | 2.7350 | 2.7350 | 1,000 |
Jan 31, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Jan 30, 2024 | 3.3850 | 3.5250 | 3.3850 | 3.5250 | 3.5250 | 300 |
Jan 29, 2024 | 3.2800 | 3.2850 | 3.2800 | 3.2850 | 3.2850 | - |
Jan 26, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
Jan 25, 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
Jan 24, 2024 | 3.2050 | 3.3500 | 3.2050 | 3.2050 | 3.2050 | 1,500 |
Jan 23, 2024 | 3.1950 | 3.2250 | 3.1950 | 3.2150 | 3.2150 | - |
Jan 22, 2024 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | - |
Jan 19, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
Jan 18, 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
Jan 17, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
Jan 16, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Jan 15, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
Jan 12, 2024 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | - |
Jan 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Jan 10, 2024 | 3.1750 | 3.2150 | 3.1750 | 3.2150 | 3.2150 | - |
Jan 09, 2024 | 3.3250 | 3.3250 | 3.2750 | 3.2750 | 3.2750 | - |
Jan 08, 2024 | 3.1900 | 3.3350 | 3.1900 | 3.3350 | 3.3350 | - |
Jan 05, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
Jan 04, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
Jan 03, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
Jan 02, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Dec 29, 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
Dec 28, 2023 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | - |
Dec 27, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
Dec 22, 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
Dec 21, 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
Dec 20, 2023 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
Dec 19, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 300 |
Dec 18, 2023 | 3.2450 | 3.2450 | 3.2400 | 3.2400 | 3.2400 | - |
Dec 15, 2023 | 3.3500 | 3.3800 | 3.3450 | 3.3450 | 3.3450 | 2,000 |
Dec 14, 2023 | 3.3900 | 3.3900 | 3.3200 | 3.3200 | 3.3200 | - |
Dec 13, 2023 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | 3.3800 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |