Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 2.0860 | 2.0867 | 2.0812 | 2.0826 | 2.0826 | - |
May 22, 2024 | 2.0859 | 2.0861 | 2.0675 | 2.0858 | 2.0858 | - |
May 21, 2024 | 2.0810 | 2.0861 | 2.0793 | 2.0808 | 2.0808 | - |
May 20, 2024 | 2.0708 | 2.0822 | 2.0699 | 2.0703 | 2.0703 | - |
May 17, 2024 | 2.0689 | 2.0729 | 2.0674 | 2.0687 | 2.0687 | - |
May 16, 2024 | 2.0700 | 2.0749 | 2.0673 | 2.0698 | 2.0698 | - |
May 15, 2024 | 2.0820 | 2.0830 | 2.0736 | 2.0824 | 2.0824 | - |
May 14, 2024 | 2.0843 | 2.0887 | 2.0771 | 2.0853 | 2.0853 | - |
May 13, 2024 | 2.0808 | 2.0872 | 2.0783 | 2.0806 | 2.0806 | - |
May 10, 2024 | 2.0751 | 2.0832 | 2.0738 | 2.0749 | 2.0749 | - |
May 09, 2024 | 2.0806 | 2.0837 | 2.0753 | 2.0806 | 2.0806 | - |
May 08, 2024 | 2.0845 | 2.0867 | 2.0805 | 2.0844 | 2.0844 | - |
May 07, 2024 | 2.0899 | 2.0902 | 2.0837 | 2.0898 | 2.0898 | - |
May 06, 2024 | 2.0874 | 2.0922 | 2.0863 | 2.0874 | 2.0874 | - |
May 03, 2024 | 2.1023 | 2.1037 | 2.0840 | 2.1025 | 2.1025 | - |
May 02, 2024 | 2.1143 | 2.1166 | 2.1038 | 2.1138 | 2.1138 | - |
May 01, 2024 | 2.1246 | 2.1246 | 2.1146 | 2.1242 | 2.1242 | - |
Apr 30, 2024 | 2.1035 | 2.1183 | 2.1019 | 2.1031 | 2.1031 | - |
Apr 29, 2024 | 2.1029 | 2.1047 | 2.0958 | 2.1031 | 2.1031 | - |
Apr 26, 2024 | 2.0994 | 2.1038 | 2.0950 | 2.0992 | 2.0992 | - |
Apr 25, 2024 | 2.0987 | 2.1051 | 2.0958 | 2.0989 | 2.0989 | - |
Apr 24, 2024 | 2.0979 | 2.0992 | 2.0915 | 2.0968 | 2.0968 | - |
Apr 23, 2024 | 2.0854 | 2.0975 | 2.0841 | 2.0857 | 2.0857 | - |
Apr 22, 2024 | 2.0974 | 2.0976 | 2.0836 | 2.0973 | 2.0973 | - |
Apr 19, 2024 | 2.1060 | 2.1166 | 2.1031 | 2.1065 | 2.1065 | - |
Apr 18, 2024 | 2.1057 | 2.1071 | 2.1020 | 2.1060 | 2.1060 | - |
Apr 17, 2024 | 2.1089 | 2.1117 | 2.1036 | 2.1096 | 2.1096 | - |
Apr 16, 2024 | 2.1085 | 2.1201 | 2.1070 | 2.1082 | 2.1082 | - |
Apr 15, 2024 | 2.0958 | 2.1060 | 2.0927 | 2.0959 | 2.0959 | - |
Apr 12, 2024 | 2.0918 | 2.0957 | 2.0883 | 2.0919 | 2.0919 | - |
Apr 11, 2024 | 2.0979 | 2.0986 | 2.0902 | 2.0983 | 2.0983 | - |
Apr 10, 2024 | 2.0900 | 2.0993 | 2.0848 | 2.0899 | 2.0899 | - |
Apr 09, 2024 | 2.0973 | 2.0973 | 2.0896 | 2.0965 | 2.0965 | - |
Apr 08, 2024 | 2.1024 | 2.1031 | 2.0933 | 2.1025 | 2.1025 | - |
Apr 05, 2024 | 2.0970 | 2.1015 | 2.0965 | 2.0969 | 2.0969 | - |
Apr 04, 2024 | 2.1034 | 2.1035 | 2.0941 | 2.1034 | 2.1034 | - |
Apr 03, 2024 | 2.1068 | 2.1114 | 2.1035 | 2.1068 | 2.1068 | - |
Apr 02, 2024 | 2.1077 | 2.1111 | 2.1048 | 2.1077 | 2.1077 | - |
Apr 01, 2024 | 2.1109 | 2.1138 | 2.1081 | 2.1108 | 2.1108 | - |
Mar 29, 2024 | 2.1127 | 2.1149 | 2.1076 | 2.1132 | 2.1132 | - |
Mar 28, 2024 | 2.1052 | 2.1173 | 2.1039 | 2.1053 | 2.1053 | - |
Mar 27, 2024 | 2.1019 | 2.1060 | 2.1000 | 2.1020 | 2.1020 | - |
Mar 26, 2024 | 2.1056 | 2.1067 | 2.0988 | 2.1056 | 2.1056 | - |
Mar 25, 2024 | 2.1029 | 2.1067 | 2.0974 | 2.1030 | 2.1030 | - |
Mar 22, 2024 | 2.0930 | 2.1028 | 2.0929 | 2.0938 | 2.0938 | - |
Mar 21, 2024 | 2.1008 | 2.1027 | 2.0925 | 2.1015 | 2.1015 | - |
Mar 20, 2024 | 2.1028 | 2.1063 | 2.0995 | 2.1026 | 2.1026 | - |
Mar 19, 2024 | 2.0924 | 2.1017 | 2.0917 | 2.0915 | 2.0915 | - |
Mar 18, 2024 | 2.0912 | 2.0929 | 2.0875 | 2.0914 | 2.0914 | - |
Mar 15, 2024 | 2.0812 | 2.0931 | 2.0808 | 2.0808 | 2.0808 | - |
Mar 14, 2024 | 2.0763 | 2.0797 | 2.0719 | 2.0761 | 2.0761 | - |
Mar 13, 2024 | 2.0809 | 2.0815 | 2.0731 | 2.0806 | 2.0806 | - |
Mar 12, 2024 | 2.0773 | 2.0807 | 2.0701 | 2.0774 | 2.0774 | - |
Mar 11, 2024 | 2.0801 | 2.0825 | 2.0754 | 2.0802 | 2.0802 | - |
Mar 08, 2024 | 2.0737 | 2.0820 | 2.0715 | 2.0737 | 2.0737 | - |
Mar 07, 2024 | 2.0774 | 2.0778 | 2.0663 | 2.0782 | 2.0782 | - |
Mar 06, 2024 | 2.0872 | 2.0907 | 2.0768 | 2.0868 | 2.0868 | - |
Mar 05, 2024 | 2.0817 | 2.0883 | 2.0810 | 2.0814 | 2.0814 | - |
Mar 04, 2024 | 2.0742 | 2.0822 | 2.0716 | 2.0740 | 2.0740 | - |
Mar 01, 2024 | 2.0740 | 2.0761 | 2.0681 | 2.0744 | 2.0744 | - |
Feb 29, 2024 | 2.0759 | 2.0824 | 2.0735 | 2.0767 | 2.0767 | - |
Feb 28, 2024 | 2.0551 | 2.0804 | 2.0530 | 2.0551 | 2.0551 | - |
Feb 27, 2024 | 2.0566 | 2.0606 | 2.0537 | 2.0570 | 2.0570 | - |
Feb 26, 2024 | 2.0484 | 2.0564 | 2.0475 | 2.0481 | 2.0481 | - |
Feb 23, 2024 | 2.0439 | 2.0485 | 2.0398 | 2.0439 | 2.0439 | - |
Feb 22, 2024 | 2.0443 | 2.0457 | 2.0377 | 2.0447 | 2.0447 | - |
Feb 21, 2024 | 2.0461 | 2.0469 | 2.0370 | 2.0469 | 2.0469 | - |
Feb 20, 2024 | 2.0490 | 2.0521 | 2.0393 | 2.0490 | 2.0490 | - |
Feb 19, 2024 | 2.0554 | 2.0565 | 2.0477 | 2.0550 | 2.0550 | - |
Feb 16, 2024 | 2.0614 | 2.0665 | 2.0565 | 2.0609 | 2.0609 | - |
Feb 15, 2024 | 2.0633 | 2.0658 | 2.0534 | 2.0634 | 2.0634 | - |
Feb 14, 2024 | 2.0786 | 2.0808 | 2.0614 | 2.0783 | 2.0783 | - |
Feb 13, 2024 | 2.0605 | 2.0800 | 2.0591 | 2.0600 | 2.0600 | - |
Feb 12, 2024 | 2.0552 | 2.0624 | 2.0546 | 2.0554 | 2.0554 | - |
Feb 09, 2024 | 2.0642 | 2.0660 | 2.0503 | 2.0660 | 2.0660 | - |
Feb 08, 2024 | 2.0666 | 2.0724 | 2.0637 | 2.0666 | 2.0666 | - |
Feb 07, 2024 | 2.0658 | 2.0706 | 2.0622 | 2.0663 | 2.0663 | - |
Feb 06, 2024 | 2.0705 | 2.0759 | 2.0658 | 2.0706 | 2.0706 | - |
Feb 05, 2024 | 2.0827 | 2.0836 | 2.0709 | 2.0815 | 2.0815 | - |
Feb 02, 2024 | 2.0740 | 2.0850 | 2.0697 | 2.0740 | 2.0740 | - |
Feb 01, 2024 | 2.0740 | 2.0822 | 2.0670 | 2.0736 | 2.0736 | - |
Jan 31, 2024 | 2.0701 | 2.0743 | 2.0634 | 2.0693 | 2.0693 | - |
Jan 30, 2024 | 2.0720 | 2.0728 | 2.0642 | 2.0721 | 2.0721 | - |
Jan 29, 2024 | 2.0843 | 2.0851 | 2.0732 | 2.0838 | 2.0838 | - |
Jan 26, 2024 | 2.0800 | 2.0869 | 2.0790 | 2.0801 | 2.0801 | - |
Jan 25, 2024 | 2.0826 | 2.0827 | 2.0747 | 2.0819 | 2.0819 | - |
Jan 24, 2024 | 2.0794 | 2.0839 | 2.0740 | 2.0793 | 2.0793 | - |
Jan 23, 2024 | 2.0917 | 2.0922 | 2.0830 | 2.0919 | 2.0919 | - |
Jan 22, 2024 | 2.0756 | 2.0858 | 2.0703 | 2.0756 | 2.0756 | - |
Jan 19, 2024 | 2.0768 | 2.0848 | 2.0701 | 2.0768 | 2.0768 | - |
Jan 18, 2024 | 2.0732 | 2.0780 | 2.0683 | 2.0734 | 2.0734 | - |
Jan 17, 2024 | 2.0572 | 2.0778 | 2.0542 | 2.0579 | 2.0579 | - |
Jan 16, 2024 | 2.0542 | 2.0606 | 2.0507 | 2.0539 | 2.0539 | - |
Jan 15, 2024 | 2.0435 | 2.0556 | 2.0435 | 2.0432 | 2.0432 | - |
Jan 12, 2024 | 2.0468 | 2.0470 | 2.0356 | 2.0463 | 2.0463 | - |
Jan 11, 2024 | 2.0456 | 2.0483 | 2.0384 | 2.0456 | 2.0456 | - |
Jan 10, 2024 | 2.0379 | 2.0460 | 2.0328 | 2.0375 | 2.0375 | - |
Jan 09, 2024 | 2.0382 | 2.0426 | 2.0356 | 2.0376 | 2.0376 | - |
Jan 08, 2024 | 2.0349 | 2.0453 | 2.0324 | 2.0351 | 2.0351 | - |
Jan 05, 2024 | 2.0351 | 2.0405 | 2.0323 | 2.0347 | 2.0347 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |