Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | - |
May 13, 2024 | 2.3369 | 2.3369 | 2.3369 | 2.3369 | 2.3369 | - |
May 10, 2024 | 2.3252 | 2.3252 | 2.3252 | 2.3252 | 2.3252 | - |
May 09, 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
May 08, 2024 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | - |
May 07, 2024 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | - |
May 06, 2024 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | - |
May 03, 2024 | 2.3374 | 2.3374 | 2.3374 | 2.3374 | 2.3374 | - |
May 02, 2024 | 2.3266 | 2.3266 | 2.3266 | 2.3266 | 2.3266 | - |
May 01, 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
Apr 30, 2024 | 2.3656 | 2.3656 | 2.3656 | 2.3656 | 2.3656 | - |
Apr 29, 2024 | 2.3716 | 2.3716 | 2.3716 | 2.3716 | 2.3716 | - |
Apr 26, 2024 | 2.3812 | 2.3812 | 2.3812 | 2.3812 | 2.3812 | - |
Apr 25, 2024 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | - |
Apr 24, 2024 | 2.3677 | 2.3677 | 2.3677 | 2.3677 | 2.3677 | - |
Apr 23, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
Apr 22, 2024 | 2.3591 | 2.3591 | 2.3591 | 2.3591 | 2.3591 | - |
Apr 19, 2024 | 2.3552 | 2.3552 | 2.3552 | 2.3552 | 2.3552 | - |
Apr 18, 2024 | 2.3563 | 2.3563 | 2.3563 | 2.3563 | 2.3563 | - |
Apr 17, 2024 | 2.3715 | 2.3715 | 2.3715 | 2.3715 | 2.3715 | - |
Apr 16, 2024 | 2.4254 | 2.4254 | 2.4254 | 2.4254 | 2.4254 | - |
Apr 15, 2024 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | - |
Apr 12, 2024 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | - |
Apr 11, 2024 | 2.4113 | 2.4113 | 2.4113 | 2.4113 | 2.4113 | - |
Apr 10, 2024 | 2.4252 | 2.4475 | 2.4252 | 2.4252 | 2.4252 | 2 |
Apr 09, 2024 | 2.4037 | 2.4037 | 2.4037 | 2.4037 | 2.4037 | - |
Apr 08, 2024 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | - |
Apr 05, 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
Apr 04, 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
Apr 03, 2024 | 2.4261 | 2.4261 | 2.4261 | 2.4261 | 2.4261 | - |
Apr 02, 2024 | 2.4199 | 2.4199 | 2.4199 | 2.4199 | 2.4199 | - |
Apr 01, 2024 | 2.3924 | 2.3924 | 2.3924 | 2.3924 | 2.3924 | - |
Mar 28, 2024 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | - |
Mar 27, 2024 | 2.3655 | 2.3655 | 2.3655 | 2.3655 | 2.3655 | - |
Mar 26, 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
Mar 25, 2024 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | - |
Mar 22, 2024 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | - |
Mar 21, 2024 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | - |
Mar 20, 2024 | 2.3754 | 2.3754 | 2.3754 | 2.3754 | 2.3754 | - |
Mar 19, 2024 | 2.3967 | 2.3967 | 2.3967 | 2.3967 | 2.3967 | - |
Mar 18, 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | - |
Mar 15, 2024 | 2.3835 | 2.3835 | 2.3835 | 2.3835 | 2.3835 | - |
Mar 14, 2024 | 2.3784 | 2.3784 | 2.3784 | 2.3784 | 2.3784 | - |
Mar 13, 2024 | 2.3612 | 2.3612 | 2.3612 | 2.3612 | 2.3612 | - |
Mar 12, 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2 |
Mar 11, 2024 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | - |
Mar 08, 2024 | 2.3134 | 2.3134 | 2.3134 | 2.3134 | 2.3134 | - |
Mar 07, 2024 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | - |
Mar 06, 2024 | 2.3263 | 2.3263 | 2.3263 | 2.3263 | 2.3263 | - |
Mar 05, 2024 | 2.3006 | 2.3006 | 2.3006 | 2.3006 | 2.3006 | - |
Mar 04, 2024 | 2.3159 | 2.3159 | 2.3159 | 2.3159 | 2.3159 | - |
Mar 01, 2024 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | - |
Feb 29, 2024 | 2.3168 | 2.3168 | 2.3168 | 2.3168 | 2.3168 | - |
Feb 28, 2024 | 2.3127 | 2.3127 | 2.3127 | 2.3127 | 2.3127 | - |
Feb 27, 2024 | 2.3291 | 2.3291 | 2.3291 | 2.3291 | 2.3291 | - |
Feb 26, 2024 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | - |
Feb 23, 2024 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | - |
Feb 22, 2024 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | - |
Feb 21, 2024 | 2.3141 | 2.3141 | 2.3141 | 2.3141 | 2.3141 | - |
Feb 20, 2024 | 2.3094 | 2.3094 | 2.3094 | 2.3094 | 2.3094 | - |
Feb 16, 2024 | 2.3456 | 2.3456 | 2.3456 | 2.3456 | 2.3456 | - |
Feb 15, 2024 | 2.3299 | 2.3299 | 2.3299 | 2.3299 | 2.3299 | - |
Feb 14, 2024 | 2.3136 | 2.3136 | 2.3136 | 2.3136 | 2.3136 | - |
Feb 13, 2024 | 2.3403 | 2.3403 | 2.3403 | 2.3403 | 2.3403 | - |
Feb 12, 2024 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | - |
Feb 09, 2024 | 2.3506 | 2.3506 | 2.3506 | 2.3506 | 2.3506 | - |
Feb 08, 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
Feb 07, 2024 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | - |
Feb 06, 2024 | 2.3032 | 2.3032 | 2.3032 | 2.3032 | 2.3032 | - |
Feb 05, 2024 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | - |
Feb 02, 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 6 |
Feb 01, 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
Jan 31, 2024 | 2.3278 | 2.3278 | 2.3278 | 2.3278 | 2.3278 | - |
Jan 30, 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | - |
Jan 29, 2024 | 2.3357 | 2.3357 | 2.3357 | 2.3357 | 2.3357 | - |
Jan 26, 2024 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | - |
Jan 25, 2024 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | - |
Jan 24, 2024 | 2.3152 | 2.3152 | 2.3152 | 2.3152 | 2.3152 | - |
Jan 23, 2024 | 2.3153 | 2.3153 | 2.3153 | 2.3153 | 2.3153 | - |
Jan 22, 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | - |
Jan 19, 2024 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | - |
Jan 18, 2024 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | - |
Jan 17, 2024 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | - |
Jan 16, 2024 | 2.2847 | 2.2847 | 2.2847 | 2.2847 | 2.2847 | - |
Jan 12, 2024 | 2.3039 | 2.3039 | 2.3039 | 2.3039 | 2.3039 | - |
Jan 11, 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
Jan 10, 2024 | 2.2579 | 2.2579 | 2.2579 | 2.2579 | 2.2579 | - |
Jan 09, 2024 | 2.2788 | 2.2788 | 2.2788 | 2.2788 | 2.2788 | - |
Jan 08, 2024 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | - |
Jan 05, 2024 | 2.2867 | 2.2867 | 2.2867 | 2.2867 | 2.2867 | - |
Jan 04, 2024 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | - |
Jan 03, 2024 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | - |
Jan 02, 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
Dec 29, 2023 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | - |
Dec 28, 2023 | 2.2870 | 2.2870 | 2.2547 | 2.2547 | 2.2547 | 1 |
Dec 27, 2023 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | - |
Dec 26, 2023 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | - |
Dec 22, 2023 | 2.3027 | 2.3027 | 2.3027 | 2.3027 | 2.3027 | - |
Dec 21, 2023 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | - |
Dec 20, 2023 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |