Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.2000 | 2.2000 | 2.1506 | 2.1690 | 2.1690 | 1,291 |
May 06, 2024 | 2.1900 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 2,000 |
May 03, 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 300 |
May 02, 2024 | 2.1350 | 2.1520 | 2.1350 | 2.1520 | 2.1520 | 1,600 |
May 01, 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 2,600 |
Apr 30, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Apr 29, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Apr 26, 2024 | 2.1500 | 2.2300 | 2.1000 | 2.2300 | 2.2300 | 2,400 |
Apr 25, 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 300 |
Apr 24, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 21,500 |
Apr 23, 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2350 | 2.2350 | 1,600 |
Apr 22, 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 600 |
Apr 19, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 400 |
Apr 18, 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 800 |
Apr 17, 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 500 |
Apr 16, 2024 | 2.2350 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 400 |
Apr 15, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 200 |
Apr 12, 2024 | 2.3100 | 2.3100 | 2.2200 | 2.2500 | 2.2500 | 5,800 |
Apr 11, 2024 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | 2.3100 | 1,800 |
Apr 10, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 300 |
Apr 09, 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 1,800 |
Apr 08, 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 3,800 |
Apr 05, 2024 | 2.2070 | 2.2600 | 2.2070 | 2.2300 | 2.2300 | 1,600 |
Apr 04, 2024 | 2.2100 | 2.2660 | 2.2100 | 2.2660 | 2.2660 | 1,200 |
Apr 03, 2024 | 2.2200 | 2.2550 | 2.2000 | 2.2500 | 2.2500 | 3,500 |
Apr 02, 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 3,400 |
Apr 01, 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 700 |
Mar 28, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 3,500 |
Mar 27, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 1,100 |
Mar 26, 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 1,400 |
Mar 25, 2024 | 2.3000 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | 15,900 |
Mar 22, 2024 | 2.3000 | 2.3000 | 2.2510 | 2.2510 | 2.2510 | 1,400 |
Mar 21, 2024 | 2.3000 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | 5,500 |
Mar 20, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 5,600 |
Mar 19, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 600 |
Mar 18, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 400 |
Mar 15, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
Mar 14, 2024 | 2.3000 | 2.3000 | 2.2270 | 2.2270 | 2.2270 | 400 |
Mar 13, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
Mar 12, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 1,000 |
Mar 11, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Mar 08, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
Mar 07, 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 900 |
Mar 06, 2024 | 2.2770 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 900 |
Mar 05, 2024 | 2.2140 | 2.3000 | 2.2140 | 2.2800 | 2.2800 | 1,900 |
Mar 04, 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 900 |
Mar 01, 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 500 |
Feb 29, 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 16,700 |
Feb 28, 2024 | 2.2860 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 12,900 |
Feb 27, 2024 | 2.2220 | 2.2900 | 2.2220 | 2.2900 | 2.2900 | 300 |
Feb 26, 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | 2.2100 | 900 |
Feb 23, 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 1,100 |
Feb 22, 2024 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | 2.3000 | 1,600 |
Feb 21, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
Feb 20, 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2950 | 2.2950 | 3,200 |
Feb 16, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 6,700 |
Feb 15, 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 1,300 |
Feb 14, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Feb 13, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 700 |
Feb 12, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,100 |
Feb 09, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Feb 08, 2024 | 2.2100 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 5,000 |
Feb 07, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 400 |
Feb 06, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
Feb 05, 2024 | 2.4400 | 2.4400 | 2.2800 | 2.2800 | 2.2800 | 3,500 |
Feb 02, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
Feb 01, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 200 |
Jan 31, 2024 | 2.4000 | 2.5900 | 2.2250 | 2.2800 | 2.2800 | 10,400 |
Jan 30, 2024 | 2.3800 | 2.4900 | 2.2600 | 2.2600 | 2.2600 | 700 |
Jan 29, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 300 |
Jan 26, 2024 | 2.2600 | 2.4500 | 2.2600 | 2.4500 | 2.4500 | 5,100 |
Jan 25, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Jan 24, 2024 | 2.6000 | 2.7000 | 2.4200 | 2.4200 | 2.4200 | 13,800 |
Jan 23, 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 5,700 |
Jan 22, 2024 | 2.3100 | 2.3480 | 2.3100 | 2.3480 | 2.3480 | 2,000 |
Jan 19, 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 8,300 |
Jan 18, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jan 17, 2024 | 2.2600 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 8,200 |
Jan 16, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2550 | 2.2550 | 3,500 |
Jan 12, 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 10,900 |
Jan 11, 2024 | 2.2090 | 2.2400 | 2.2090 | 2.2400 | 2.2400 | 12,600 |
Jan 10, 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2010 | 2.2010 | 1,000 |
Jan 09, 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 1,000 |
Jan 08, 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 11,300 |
Jan 05, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 2,300 |
Jan 04, 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2050 | 2.2050 | 9,300 |
Jan 03, 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 1,800 |
Jan 02, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 6,100 |
Dec 29, 2023 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 18,700 |
Dec 28, 2023 | 2.1500 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 1,400 |
Dec 27, 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 1,600 |
Dec 26, 2023 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 2,700 |
Dec 22, 2023 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 500 |
Dec 21, 2023 | 2.1900 | 2.1900 | 2.1100 | 2.1200 | 2.1200 | 1,900 |
Dec 20, 2023 | 2.1900 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 4,700 |
Dec 19, 2023 | 2.0860 | 2.1800 | 2.0860 | 2.1800 | 2.1800 | 3,100 |
Dec 18, 2023 | 2.2000 | 2.2020 | 2.0700 | 2.2000 | 2.2000 | 3,600 |
Dec 15, 2023 | 2.0200 | 2.2480 | 2.0200 | 2.2480 | 2.2480 | 1,100 |
Dec 14, 2023 | 2.2000 | 2.4000 | 2.0800 | 2.1300 | 2.1300 | 14,700 |
Dec 13, 2023 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |