Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 2.3900 | 2.4120 | 2.3900 | 2.4120 | 2.4120 | - |
Jun 17, 2024 | 2.3802 | 2.3802 | 2.3802 | 2.3802 | 2.3802 | - |
Jun 14, 2024 | 2.3759 | 2.3759 | 2.3759 | 2.3759 | 2.3759 | - |
Jun 13, 2024 | 2.3982 | 2.3982 | 2.3915 | 2.3915 | 2.3915 | 4 |
Jun 12, 2024 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | - |
Jun 11, 2024 | 2.3700 | 2.3700 | 2.3643 | 2.3643 | 2.3643 | 5 |
Jun 10, 2024 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | - |
Jun 07, 2024 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | - |
Jun 06, 2024 | 2.3303 | 2.3303 | 2.3303 | 2.3303 | 2.3303 | - |
Jun 05, 2024 | 2.3022 | 2.3022 | 2.3022 | 2.3022 | 2.3022 | - |
Jun 04, 2024 | 2.3200 | 2.3200 | 2.2991 | 2.2991 | 2.2991 | 11 |
Jun 03, 2024 | 2.3267 | 2.3267 | 2.3180 | 2.3180 | 2.3180 | 12 |
May 31, 2024 | 2.3581 | 2.3581 | 2.3581 | 2.3581 | 2.3581 | - |
May 30, 2024 | 2.3624 | 2.3624 | 2.3624 | 2.3624 | 2.3624 | - |
May 29, 2024 | 2.3911 | 2.3911 | 2.3911 | 2.3911 | 2.3911 | - |
May 28, 2024 | 2.3985 | 2.3985 | 2.3985 | 2.3985 | 2.3985 | - |
May 24, 2024 | 2.3598 | 2.3598 | 2.3598 | 2.3598 | 2.3598 | - |
May 23, 2024 | 2.3503 | 2.3503 | 2.3503 | 2.3503 | 2.3503 | - |
May 22, 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
May 21, 2024 | 2.3848 | 2.3848 | 2.3848 | 2.3848 | 2.3848 | - |
May 20, 2024 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | - |
May 17, 2024 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 8 |
May 16, 2024 | 2.3649 | 2.3649 | 2.3649 | 2.3649 | 2.3649 | - |
May 15, 2024 | 2.3573 | 2.3573 | 2.3573 | 2.3573 | 2.3573 | - |
May 14, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 8 |
May 13, 2024 | 2.3607 | 2.3607 | 2.3607 | 2.3607 | 2.3607 | - |
May 10, 2024 | 2.3492 | 2.3492 | 2.3492 | 2.3492 | 2.3492 | - |
May 09, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
May 08, 2024 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | - |
May 07, 2024 | 2.3747 | 2.3747 | 2.3747 | 2.3747 | 2.3747 | - |
May 06, 2024 | 2.3795 | 2.3795 | 2.3795 | 2.3795 | 2.3795 | - |
May 03, 2024 | 2.3612 | 2.3612 | 2.3612 | 2.3612 | 2.3612 | - |
May 02, 2024 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | - |
May 01, 2024 | 2.3431 | 2.3431 | 2.3431 | 2.3431 | 2.3431 | - |
Apr 30, 2024 | 2.3928 | 2.3928 | 2.3928 | 2.3928 | 2.3928 | - |
Apr 29, 2024 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | - |
Apr 26, 2024 | 2.4104 | 2.4104 | 2.4104 | 2.4104 | 2.4104 | - |
Apr 25, 2024 | 2.4065 | 2.4065 | 2.4065 | 2.4065 | 2.4065 | - |
Apr 24, 2024 | 2.3971 | 2.3971 | 2.3971 | 2.3971 | 2.3971 | - |
Apr 23, 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | - |
Apr 22, 2024 | 2.3883 | 2.3883 | 2.3883 | 2.3883 | 2.3883 | - |
Apr 19, 2024 | 2.3844 | 2.3844 | 2.3844 | 2.3844 | 2.3844 | - |
Apr 18, 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
Apr 17, 2024 | 2.4027 | 2.4027 | 2.4027 | 2.4027 | 2.4027 | - |
Apr 16, 2024 | 2.4588 | 2.4588 | 2.4588 | 2.4588 | 2.4588 | - |
Apr 15, 2024 | 2.4573 | 2.4573 | 2.4573 | 2.4573 | 2.4573 | - |
Apr 12, 2024 | 2.4651 | 2.4651 | 2.4651 | 2.4651 | 2.4651 | - |
Apr 11, 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
Apr 10, 2024 | 2.4602 | 2.4602 | 2.4602 | 2.4602 | 2.4602 | - |
Apr 09, 2024 | 2.4387 | 2.4387 | 2.4387 | 2.4387 | 2.4387 | - |
Apr 08, 2024 | 2.4601 | 2.4601 | 2.4601 | 2.4601 | 2.4601 | - |
Apr 05, 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
Apr 04, 2024 | 2.4654 | 2.4654 | 2.4654 | 2.4654 | 2.4654 | - |
Apr 03, 2024 | 2.4585 | 2.4585 | 2.4585 | 2.4585 | 2.4585 | - |
Apr 02, 2024 | 2.4381 | 2.4491 | 2.4381 | 2.4491 | 2.4491 | 2 |
Apr 01, 2024 | 2.4198 | 2.4198 | 2.4198 | 2.4198 | 2.4198 | - |
Mar 28, 2024 | 2.4136 | 2.4136 | 2.4136 | 2.4136 | 2.4136 | - |
Mar 27, 2024 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | - |
Mar 26, 2024 | 2.3824 | 2.3824 | 2.3824 | 2.3824 | 2.3824 | - |
Mar 25, 2024 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | - |
Mar 22, 2024 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | - |
Mar 21, 2024 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | - |
Mar 20, 2024 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | - |
Mar 19, 2024 | 2.4238 | 2.4238 | 2.4238 | 2.4238 | 2.4238 | - |
Mar 18, 2024 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | 2.4315 | - |
Mar 15, 2024 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | - |
Mar 14, 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
Mar 13, 2024 | 2.3825 | 2.3825 | 2.3825 | 2.3825 | 2.3825 | - |
Mar 12, 2024 | 2.3437 | 2.3437 | 2.3437 | 2.3437 | 2.3437 | - |
Mar 11, 2024 | 2.3552 | 2.3552 | 2.3552 | 2.3552 | 2.3552 | - |
Mar 08, 2024 | 2.3333 | 2.3333 | 2.3333 | 2.3333 | 2.3333 | - |
Mar 07, 2024 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | 2.3514 | - |
Mar 06, 2024 | 2.3466 | 2.3466 | 2.3466 | 2.3466 | 2.3466 | - |
Mar 05, 2024 | 2.3198 | 2.3198 | 2.3198 | 2.3198 | 2.3198 | - |
Mar 04, 2024 | 2.3359 | 2.3359 | 2.3359 | 2.3359 | 2.3359 | - |
Mar 01, 2024 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | - |
Feb 29, 2024 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | - |
Feb 28, 2024 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | 2.3311 | - |
Feb 27, 2024 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | - |
Feb 26, 2024 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | 2.3453 | - |
Feb 23, 2024 | 2.3188 | 2.3188 | 2.3188 | 2.3188 | 2.3188 | - |
Feb 22, 2024 | 2.3427 | 2.3427 | 2.3427 | 2.3427 | 2.3427 | - |
Feb 21, 2024 | 2.3313 | 2.3313 | 2.3313 | 2.3313 | 2.3313 | - |
Feb 20, 2024 | 2.3262 | 2.3262 | 2.3262 | 2.3262 | 2.3262 | - |
Feb 16, 2024 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | 3 |
Feb 15, 2024 | 2.3484 | 2.3484 | 2.3484 | 2.3484 | 2.3484 | - |
Feb 14, 2024 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | - |
Feb 13, 2024 | 2.3603 | 2.3603 | 2.3603 | 2.3603 | 2.3603 | - |
Feb 12, 2024 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | - |
Feb 09, 2024 | 2.3701 | 2.3701 | 2.3701 | 2.3701 | 2.3701 | - |
Feb 08, 2024 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | - |
Feb 07, 2024 | 2.3352 | 2.3352 | 2.3352 | 2.3352 | 2.3352 | - |
Feb 06, 2024 | 2.3191 | 2.3191 | 2.3191 | 2.3191 | 2.3191 | - |
Feb 05, 2024 | 2.3173 | 2.3173 | 2.3173 | 2.3173 | 2.3173 | - |
Feb 02, 2024 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | - |
Feb 01, 2024 | 2.3115 | 2.3115 | 2.3115 | 2.3115 | 2.3115 | - |
Jan 31, 2024 | 2.3496 | 2.3496 | 2.3496 | 2.3496 | 2.3496 | - |
Jan 30, 2024 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | - |
Jan 29, 2024 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | 2.3568 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |