Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.5080 | 2.5080 | 2.5049 | 2.5054 | 2.5054 | 53 |
May 07, 2024 | 2.5180 | 2.5272 | 2.4796 | 2.5144 | 2.5144 | 5,215 |
May 06, 2024 | 2.5010 | 2.5217 | 2.4876 | 2.5093 | 2.5093 | 5,215 |
May 03, 2024 | 2.5001 | 2.5078 | 2.4800 | 2.4930 | 2.4930 | 9,534 |
May 02, 2024 | 2.5021 | 2.5175 | 2.4754 | 2.4913 | 2.4913 | 11,956 |
May 01, 2024 | 2.5506 | 2.5627 | 2.4904 | 2.4949 | 2.4949 | 13,121 |
Apr 30, 2024 | 2.5793 | 2.5999 | 2.5285 | 2.5631 | 2.5631 | 8,344 |
Apr 29, 2024 | 2.5891 | 2.6109 | 2.5746 | 2.5787 | 2.5787 | 6,041 |
Apr 26, 2024 | 2.5986 | 2.6244 | 2.5910 | 2.5948 | 2.5948 | 6,562 |
Apr 25, 2024 | 2.5855 | 2.6075 | 2.5597 | 2.5908 | 2.5908 | 7,114 |
Apr 24, 2024 | 2.6052 | 2.6125 | 2.5741 | 2.5883 | 2.5883 | 6,582 |
Apr 23, 2024 | 2.5965 | 2.6121 | 2.5547 | 2.6078 | 2.6078 | 6,760 |
Apr 22, 2024 | 2.5727 | 2.5930 | 2.5400 | 2.5882 | 2.5882 | 8,848 |
Apr 19, 2024 | 2.5666 | 2.6695 | 2.5493 | 2.5753 | 2.5753 | 13,878 |
Apr 18, 2024 | 2.6035 | 2.6036 | 2.5581 | 2.5695 | 2.5695 | 12,667 |
Apr 17, 2024 | 2.6601 | 2.6676 | 2.5881 | 2.5958 | 2.5958 | 6,195 |
Apr 16, 2024 | 2.6768 | 2.6784 | 2.6478 | 2.6680 | 2.6680 | 7,786 |
Apr 15, 2024 | 2.6900 | 2.6982 | 2.6316 | 2.6681 | 2.6681 | 4,364 |
Apr 12, 2024 | 2.6882 | 2.7297 | 2.6832 | 2.6875 | 2.6875 | 3,919 |
Apr 11, 2024 | 2.7104 | 2.7121 | 2.6597 | 2.6679 | 2.6679 | 7,328 |
Apr 10, 2024 | 2.6683 | 2.7087 | 2.6567 | 2.7014 | 2.7014 | 5,318 |
Apr 09, 2024 | 2.7102 | 2.7244 | 2.6720 | 2.6751 | 2.6751 | 5,117 |
Apr 08, 2024 | 2.7100 | 2.7276 | 2.6830 | 2.7125 | 2.7125 | 3,743 |
Apr 05, 2024 | 2.7308 | 2.7594 | 2.7256 | 2.7416 | 2.7416 | 7,216 |
Apr 04, 2024 | 2.7138 | 2.7369 | 2.6846 | 2.7238 | 2.7238 | 4,668 |
Apr 03, 2024 | 2.7009 | 2.7333 | 2.6998 | 2.7129 | 2.7129 | 6,717 |
Apr 02, 2024 | 2.6361 | 2.7023 | 2.6360 | 2.6914 | 2.6914 | 10,099 |
Apr 01, 2024 | 2.6153 | 2.6365 | 2.5859 | 2.6276 | 2.6276 | 7,189 |
Mar 28, 2024 | 2.5983 | 2.6230 | 2.5887 | 2.6189 | 2.6189 | 4,488 |
Mar 27, 2024 | 2.5859 | 2.5993 | 2.5801 | 2.5969 | 2.5969 | 3,053 |
Mar 26, 2024 | 2.6251 | 2.6273 | 2.5950 | 2.6000 | 2.6000 | 4,448 |
Mar 25, 2024 | 2.6126 | 2.6449 | 2.6000 | 2.6294 | 2.6294 | 3,687 |
Mar 22, 2024 | 2.6066 | 2.6260 | 2.5960 | 2.6015 | 2.6015 | 3,551 |
Mar 21, 2024 | 2.6430 | 2.6430 | 2.5966 | 2.6205 | 2.6205 | 2,820 |
Mar 20, 2024 | 2.6351 | 2.6452 | 2.6230 | 2.6353 | 2.6353 | 3,070 |
Mar 19, 2024 | 2.6740 | 2.6849 | 2.6700 | 2.6780 | 2.6780 | 3,030 |
Mar 18, 2024 | 2.6509 | 2.6913 | 2.6509 | 2.6911 | 2.6911 | 3,077 |
Mar 15, 2024 | 2.6315 | 2.6459 | 2.6129 | 2.6403 | 2.6403 | 1,758 |
Mar 14, 2024 | 2.6185 | 2.6353 | 2.6126 | 2.6353 | 2.6353 | 3,195 |
Mar 13, 2024 | 2.5520 | 2.6058 | 2.5520 | 2.6015 | 2.6015 | 1,821 |
Mar 12, 2024 | 2.5599 | 2.5599 | 2.5294 | 2.5376 | 2.5376 | 1,770 |
Mar 11, 2024 | 2.5224 | 2.5565 | 2.5034 | 2.5502 | 2.5502 | 1,810 |
Mar 08, 2024 | 2.5708 | 2.5773 | 2.5150 | 2.5307 | 2.5307 | 2,247 |
Mar 07, 2024 | 2.5354 | 2.5749 | 2.5289 | 2.5612 | 2.5612 | 1,996 |
Mar 06, 2024 | 2.5100 | 2.5662 | 2.5100 | 2.5483 | 2.5483 | 2,397 |
Mar 05, 2024 | 2.5362 | 2.5396 | 2.5084 | 2.5138 | 2.5138 | 3,862 |
Mar 04, 2024 | 2.5612 | 2.5612 | 2.5276 | 2.5396 | 2.5396 | 1,860 |
Mar 01, 2024 | 2.5406 | 2.5709 | 2.5327 | 2.5616 | 2.5616 | 1,735 |
Feb 29, 2024 | 2.5058 | 2.5426 | 2.4940 | 2.5262 | 2.5262 | 2,194 |
Feb 28, 2024 | 2.5297 | 2.5530 | 2.5057 | 2.5205 | 2.5205 | 2,210 |
Feb 27, 2024 | 2.5371 | 2.5623 | 2.5333 | 2.5564 | 2.5564 | 1,470 |
Feb 26, 2024 | 2.5021 | 2.5567 | 2.5021 | 2.5471 | 2.5471 | 969 |
Feb 23, 2024 | 2.5379 | 2.5379 | 2.4923 | 2.5050 | 2.5050 | 2,195 |
Feb 22, 2024 | 2.5392 | 2.5415 | 2.4963 | 2.5403 | 2.5403 | 1,570 |
Feb 21, 2024 | 2.5306 | 2.5306 | 2.5102 | 2.5242 | 2.5242 | 1,364 |
Feb 20, 2024 | 2.5662 | 2.5690 | 2.5206 | 2.5223 | 2.5223 | 2,346 |
Feb 16, 2024 | 2.5389 | 2.5715 | 2.5344 | 2.5715 | 2.5715 | 2,187 |
Feb 15, 2024 | 2.5506 | 2.5910 | 2.5429 | 2.5713 | 2.5713 | 3,657 |
Feb 14, 2024 | 2.6109 | 2.6225 | 2.5594 | 2.5633 | 2.5633 | 2,707 |
Feb 13, 2024 | 2.6174 | 2.6272 | 2.6130 | 2.6154 | 2.6154 | 2,196 |
Feb 12, 2024 | 2.5953 | 2.6190 | 2.5953 | 2.6151 | 2.6151 | 1,984 |
Feb 09, 2024 | 2.5883 | 2.6236 | 2.5842 | 2.6224 | 2.6224 | 2,218 |
Feb 08, 2024 | 2.5513 | 2.5959 | 2.5512 | 2.5930 | 2.5930 | 2,153 |
Feb 07, 2024 | 2.5244 | 2.5492 | 2.5193 | 2.5485 | 2.5485 | 1,913 |
Feb 06, 2024 | 2.5090 | 2.5268 | 2.5020 | 2.5181 | 2.5181 | 1,340 |
Feb 05, 2024 | 2.4935 | 2.5075 | 2.4679 | 2.5061 | 2.5061 | 1,985 |
Feb 02, 2024 | 2.4907 | 2.4907 | 2.4575 | 2.4708 | 2.4708 | 2,673 |
Feb 01, 2024 | 2.5523 | 2.5708 | 2.4945 | 2.5060 | 2.5060 | 1,827 |
Jan 31, 2024 | 2.5593 | 2.5712 | 2.5411 | 2.5497 | 2.5497 | 1,801 |
Jan 30, 2024 | 2.5444 | 2.5722 | 2.5244 | 2.5686 | 2.5686 | 1,965 |
Jan 29, 2024 | 2.5800 | 2.5842 | 2.5350 | 2.5471 | 2.5471 | 2,488 |
Jan 26, 2024 | 2.5305 | 2.5742 | 2.5147 | 2.5677 | 2.5677 | 3,578 |
Jan 25, 2024 | 2.5229 | 2.5450 | 2.5229 | 2.5426 | 2.5426 | 2,664 |
Jan 24, 2024 | 2.4782 | 2.5142 | 2.4782 | 2.4920 | 2.4920 | 888 |
Jan 23, 2024 | 2.4795 | 2.5059 | 2.4680 | 2.4946 | 2.4946 | 1,120 |
Jan 22, 2024 | 2.4608 | 2.5056 | 2.4608 | 2.4982 | 2.4982 | 1,070 |
Jan 19, 2024 | 2.4825 | 2.4932 | 2.4599 | 2.4627 | 2.4627 | 700 |
Jan 18, 2024 | 2.4470 | 2.4798 | 2.4390 | 2.4798 | 2.4798 | 766 |
Jan 17, 2024 | 2.4305 | 2.4523 | 2.4158 | 2.4523 | 2.4523 | 851 |
Jan 16, 2024 | 2.4410 | 2.4819 | 2.4379 | 2.4492 | 2.4492 | 1,626 |
Jan 12, 2024 | 2.5052 | 2.5110 | 2.4563 | 2.4585 | 2.4585 | 1,456 |
Jan 11, 2024 | 2.4550 | 2.4727 | 2.4479 | 2.4479 | 2.4479 | 708 |
Jan 10, 2024 | 2.4611 | 2.4611 | 2.4086 | 2.4138 | 2.4138 | 494 |
Jan 09, 2024 | 2.4274 | 2.4495 | 2.4155 | 2.4397 | 2.4397 | 831 |
Jan 08, 2024 | 2.4451 | 2.4451 | 2.3803 | 2.4047 | 2.4047 | 688 |
Jan 05, 2024 | 2.4370 | 2.4619 | 2.4350 | 2.4513 | 2.4513 | 451 |
Jan 04, 2024 | 2.4620 | 2.4623 | 2.4121 | 2.4322 | 2.4322 | 759 |
Jan 03, 2024 | 2.4272 | 2.4630 | 2.4256 | 2.4522 | 2.4522 | 1,216 |
Jan 02, 2024 | 2.4452 | 2.4452 | 2.3850 | 2.3911 | 2.3911 | 1,056 |
Dec 29, 2023 | 2.4041 | 2.4277 | 2.3997 | 2.3997 | 2.3997 | 634 |
Dec 28, 2023 | 2.4475 | 2.4592 | 2.4117 | 2.4123 | 2.4123 | 377 |
Dec 27, 2023 | 2.4981 | 2.5089 | 2.4667 | 2.4667 | 2.4667 | 278 |
Dec 26, 2023 | 2.4772 | 2.5174 | 2.4699 | 2.4981 | 2.4981 | 80 |
Dec 22, 2023 | 2.5251 | 2.5251 | 2.4750 | 2.4752 | 2.4752 | 307 |
Dec 21, 2023 | 2.5033 | 2.5110 | 2.4848 | 2.5037 | 2.5037 | 343 |
Dec 20, 2023 | 2.5510 | 2.5557 | 2.5139 | 2.5223 | 2.5223 | 319 |
Dec 19, 2023 | 2.5075 | 2.5355 | 2.4925 | 2.5278 | 2.5278 | 397 |
Dec 18, 2023 | 2.4808 | 2.5451 | 2.4610 | 2.5041 | 2.5041 | 358 |
Dec 15, 2023 | 2.4673 | 2.4795 | 2.4367 | 2.4657 | 2.4657 | 415 |
Dec 14, 2023 | 2.4485 | 2.4717 | 2.4485 | 2.4606 | 2.4606 | 659 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |