Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.1048 | 2.1048 | 2.1048 | 2.1048 | 2.1048 | - |
Apr 24, 2024 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | - |
Apr 23, 2024 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | - |
Apr 22, 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
Apr 19, 2024 | 2.1019 | 2.1019 | 2.1019 | 2.1019 | 2.1019 | - |
Apr 18, 2024 | 2.1069 | 2.1069 | 2.1069 | 2.1069 | 2.1069 | - |
Apr 17, 2024 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | - |
Apr 16, 2024 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | 2.1126 | - |
Apr 15, 2024 | 2.1074 | 2.1074 | 2.1074 | 2.1074 | 2.1074 | - |
Apr 12, 2024 | 2.0974 | 2.0974 | 2.0974 | 2.0974 | 2.0974 | - |
Apr 11, 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
Apr 10, 2024 | 2.0993 | 2.0993 | 2.0993 | 2.0993 | 2.0993 | - |
Apr 09, 2024 | 2.0938 | 2.0938 | 2.0938 | 2.0938 | 2.0938 | - |
Apr 08, 2024 | 2.0989 | 2.0989 | 2.0989 | 2.0989 | 2.0989 | - |
Apr 05, 2024 | 2.1017 | 2.1017 | 2.1017 | 2.1017 | 2.1017 | - |
Apr 04, 2024 | 2.0975 | 2.0977 | 2.0975 | 2.0966 | 2.0966 | 11 |
Apr 03, 2024 | 2.1063 | 2.1063 | 2.1063 | 2.1063 | 2.1063 | - |
Apr 02, 2024 | 2.1085 | 2.1085 | 2.1085 | 2.1085 | 2.1085 | - |
Apr 01, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
Mar 28, 2024 | 2.1133 | 2.1133 | 2.1133 | 2.1133 | 2.1133 | - |
Mar 27, 2024 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | - |
Mar 26, 2024 | 2.1034 | 2.1034 | 2.1034 | 2.1034 | 2.1034 | - |
Mar 25, 2024 | 2.1068 | 2.1068 | 2.1068 | 2.1068 | 2.1068 | - |
Mar 22, 2024 | 2.0971 | 2.0972 | 2.0971 | 2.1019 | 2.1019 | 15 |
Mar 21, 2024 | 2.0963 | 2.0963 | 2.0963 | 2.0963 | 2.0963 | - |
Mar 20, 2024 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | - |
Mar 19, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
Mar 18, 2024 | 2.0913 | 2.0913 | 2.0913 | 2.0913 | 2.0913 | - |
Mar 15, 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | - |
Mar 14, 2024 | 2.0796 | 2.0796 | 2.0796 | 2.0796 | 2.0796 | - |
Mar 13, 2024 | 2.0771 | 2.0771 | 2.0771 | 2.0771 | 2.0771 | - |
Mar 12, 2024 | 2.0751 | 2.0760 | 2.0751 | 2.0793 | 2.0793 | 16 |
Mar 11, 2024 | 2.0766 | 2.0766 | 2.0766 | 2.0766 | 2.0766 | - |
Mar 08, 2024 | 2.0814 | 2.0814 | 2.0814 | 2.0814 | 2.0814 | - |
Mar 07, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
Mar 06, 2024 | 2.0788 | 2.0788 | 2.0788 | 2.0788 | 2.0788 | - |
Mar 05, 2024 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | - |
Mar 04, 2024 | 2.0827 | 2.0827 | 2.0827 | 2.0827 | 2.0827 | - |
Mar 01, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
Feb 29, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
Feb 28, 2024 | 2.0722 | 2.0722 | 2.0719 | 2.0772 | 2.0772 | 16 |
Feb 27, 2024 | 2.0552 | 2.0552 | 2.0552 | 2.0552 | 2.0552 | - |
Feb 26, 2024 | 2.0546 | 2.0546 | 2.0546 | 2.0546 | 2.0546 | - |
Feb 23, 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
Feb 22, 2024 | 2.0424 | 2.0424 | 2.0424 | 2.0424 | 2.0424 | - |
Feb 21, 2024 | 2.0452 | 2.0452 | 2.0452 | 2.0452 | 2.0452 | - |
Feb 20, 2024 | 2.0461 | 2.0461 | 2.0461 | 2.0461 | 2.0461 | - |
Feb 16, 2024 | 2.0575 | 2.0575 | 2.0575 | 2.0575 | 2.0575 | - |
Feb 15, 2024 | 2.0608 | 2.0608 | 2.0608 | 2.0608 | 2.0608 | - |
Feb 14, 2024 | 2.0647 | 2.0647 | 2.0647 | 2.0647 | 2.0647 | - |
Feb 13, 2024 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | - |
Feb 12, 2024 | 2.0603 | 2.0603 | 2.0603 | 2.0603 | 2.0603 | - |
Feb 09, 2024 | 2.0545 | 2.0545 | 2.0545 | 2.0545 | 2.0545 | - |
Feb 08, 2024 | 2.0716 | 2.0716 | 2.0716 | 2.0716 | 2.0716 | - |
Feb 07, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
Feb 06, 2024 | 2.0733 | 2.0733 | 2.0733 | 2.0733 | 2.0733 | - |
Feb 05, 2024 | 2.0714 | 2.0714 | 2.0714 | 2.0714 | 2.0714 | - |
Feb 02, 2024 | 2.0822 | 2.0822 | 2.0822 | 2.0822 | 2.0822 | - |
Feb 01, 2024 | 2.0779 | 2.0779 | 2.0779 | 2.0779 | 2.0779 | - |
Jan 31, 2024 | 2.0687 | 2.0687 | 2.0687 | 2.0687 | 2.0687 | - |
Jan 30, 2024 | 2.0705 | 2.0705 | 2.0705 | 2.0705 | 2.0705 | - |
Jan 29, 2024 | 2.0762 | 2.0762 | 2.0762 | 2.0762 | 2.0762 | - |
Jan 26, 2024 | 2.0848 | 2.0848 | 2.0848 | 2.0848 | 2.0848 | - |
Jan 25, 2024 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | - |
Jan 24, 2024 | 2.0824 | 2.0824 | 2.0824 | 2.0824 | 2.0824 | - |
Jan 23, 2024 | 2.0849 | 2.0849 | 2.0847 | 2.0854 | 2.0854 | 10 |
Jan 22, 2024 | 2.0894 | 2.0894 | 2.0894 | 2.0894 | 2.0894 | - |
Jan 19, 2024 | 2.0779 | 2.0779 | 2.0779 | 2.0779 | 2.0779 | - |
Jan 18, 2024 | 2.0798 | 2.0798 | 2.0798 | 2.0798 | 2.0798 | - |
Jan 17, 2024 | 2.0778 | 2.0778 | 2.0778 | 2.0778 | 2.0778 | - |
Jan 16, 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
Jan 12, 2024 | 2.0415 | 2.0415 | 2.0415 | 2.0415 | 2.0415 | - |
Jan 11, 2024 | 2.0478 | 2.0478 | 2.0478 | 2.0478 | 2.0478 | - |
Jan 10, 2024 | 2.0467 | 2.0467 | 2.0467 | 2.0467 | 2.0467 | - |
Jan 09, 2024 | 2.0362 | 2.0362 | 2.0362 | 2.0362 | 2.0362 | - |
Jan 08, 2024 | 2.0417 | 2.0417 | 2.0417 | 2.0417 | 2.0417 | - |
Jan 05, 2024 | 2.0375 | 2.0375 | 2.0375 | 2.0375 | 2.0375 | - |
Jan 04, 2024 | 2.0368 | 2.0368 | 2.0368 | 2.0368 | 2.0368 | - |
Jan 03, 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
Jan 02, 2024 | 2.0192 | 2.0192 | 2.0192 | 2.0192 | 2.0192 | - |
Dec 29, 2023 | 2.0168 | 2.0168 | 2.0168 | 2.0168 | 2.0168 | - |
Dec 28, 2023 | 2.0106 | 2.0106 | 2.0106 | 2.0106 | 2.0106 | - |
Dec 27, 2023 | 2.0201 | 2.0201 | 2.0201 | 2.0201 | 2.0201 | - |
Dec 26, 2023 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
Dec 22, 2023 | 2.0181 | 2.0181 | 2.0181 | 2.0181 | 2.0181 | - |
Dec 21, 2023 | 2.0129 | 2.0131 | 2.0129 | 2.0185 | 2.0185 | 10 |
Dec 20, 2023 | 2.0175 | 2.0175 | 2.0175 | 2.0175 | 2.0175 | - |
Dec 19, 2023 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
Dec 18, 2023 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | - |
Dec 15, 2023 | 2.0438 | 2.0438 | 2.0438 | 2.0438 | 2.0438 | - |
Dec 14, 2023 | 2.0556 | 2.0556 | 2.0556 | 2.0556 | 2.0556 | - |
Dec 13, 2023 | 2.0352 | 2.0352 | 2.0352 | 2.0352 | 2.0352 | - |
Dec 12, 2023 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | - |
Dec 11, 2023 | 2.0498 | 2.0498 | 2.0498 | 2.0498 | 2.0498 | - |
Dec 08, 2023 | 2.0493 | 2.0493 | 2.0493 | 2.0493 | 2.0493 | - |
Dec 07, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Dec 06, 2023 | 2.0446 | 2.0446 | 2.0446 | 2.0446 | 2.0446 | - |
Dec 05, 2023 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | - |
Dec 04, 2023 | 2.0477 | 2.0477 | 2.0477 | 2.0477 | 2.0477 | - |
Dec 01, 2023 | 2.0479 | 2.0479 | 2.0479 | 2.0479 | 2.0479 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |