Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | - |
May 13, 2024 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | 2.3336 | - |
May 10, 2024 | 2.3219 | 2.3219 | 2.3219 | 2.3219 | 2.3219 | - |
May 09, 2024 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | - |
May 08, 2024 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | - |
May 07, 2024 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | - |
May 06, 2024 | 2.3523 | 2.3523 | 2.3523 | 2.3523 | 2.3523 | - |
May 03, 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 5 |
May 02, 2024 | 2.3225 | 2.3225 | 2.3225 | 2.3225 | 2.3225 | - |
May 01, 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
Apr 30, 2024 | 2.3614 | 2.3614 | 2.3614 | 2.3614 | 2.3614 | - |
Apr 29, 2024 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | - |
Apr 26, 2024 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | - |
Apr 25, 2024 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | - |
Apr 24, 2024 | 2.3627 | 2.3627 | 2.3627 | 2.3627 | 2.3627 | - |
Apr 23, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Apr 22, 2024 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | - |
Apr 19, 2024 | 2.3502 | 2.3502 | 2.3502 | 2.3502 | 2.3502 | - |
Apr 18, 2024 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | - |
Apr 17, 2024 | 2.3655 | 2.3655 | 2.3655 | 2.3655 | 2.3655 | - |
Apr 16, 2024 | 2.4189 | 2.4189 | 2.4189 | 2.4189 | 2.4189 | - |
Apr 15, 2024 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | - |
Apr 12, 2024 | 2.4252 | 2.4252 | 2.4252 | 2.4252 | 2.4252 | - |
Apr 11, 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | - |
Apr 10, 2024 | 2.4189 | 2.4189 | 2.4189 | 2.4189 | 2.4189 | - |
Apr 09, 2024 | 2.3974 | 2.3974 | 2.3974 | 2.3974 | 2.3974 | - |
Apr 08, 2024 | 2.4188 | 2.4188 | 2.4188 | 2.4188 | 2.4188 | - |
Apr 05, 2024 | 2.4227 | 2.4227 | 2.4227 | 2.4227 | 2.4227 | - |
Apr 04, 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
Apr 03, 2024 | 2.4201 | 2.4201 | 2.4201 | 2.4201 | 2.4201 | - |
Apr 02, 2024 | 2.4139 | 2.4139 | 2.4139 | 2.4139 | 2.4139 | - |
Apr 01, 2024 | 2.3868 | 2.3868 | 2.3868 | 2.3868 | 2.3868 | - |
Mar 28, 2024 | 2.3806 | 2.3806 | 2.3806 | 2.3806 | 2.3806 | - |
Mar 27, 2024 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | - |
Mar 26, 2024 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | - |
Mar 25, 2024 | 2.3679 | 2.3679 | 2.3679 | 2.3679 | 2.3679 | - |
Mar 22, 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
Mar 21, 2024 | 2.3616 | 2.3616 | 2.3616 | 2.3616 | 2.3616 | - |
Mar 20, 2024 | 2.3699 | 2.3699 | 2.3699 | 2.3699 | 2.3699 | - |
Mar 19, 2024 | 2.3912 | 2.3912 | 2.3912 | 2.3912 | 2.3912 | - |
Mar 18, 2024 | 2.3989 | 2.3989 | 2.3989 | 2.3989 | 2.3989 | - |
Mar 15, 2024 | 2.3785 | 2.3785 | 2.3785 | 2.3785 | 2.3785 | - |
Mar 14, 2024 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | - |
Mar 13, 2024 | 2.3564 | 2.3564 | 2.3564 | 2.3564 | 2.3564 | - |
Mar 12, 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | - |
Mar 11, 2024 | 2.3307 | 2.3307 | 2.3307 | 2.3307 | 2.3307 | - |
Mar 08, 2024 | 2.3088 | 2.3088 | 2.3088 | 2.3088 | 2.3088 | - |
Mar 07, 2024 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | - |
Mar 06, 2024 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | - |
Mar 05, 2024 | 2.2961 | 2.2961 | 2.2961 | 2.2961 | 2.2961 | - |
Mar 04, 2024 | 2.3114 | 2.3114 | 2.3114 | 2.3114 | 2.3114 | - |
Mar 01, 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
Feb 29, 2024 | 2.3126 | 2.3126 | 2.3126 | 2.3126 | 2.3126 | - |
Feb 28, 2024 | 2.3085 | 2.3085 | 2.3085 | 2.3085 | 2.3085 | - |
Feb 27, 2024 | 2.3249 | 2.3249 | 2.3249 | 2.3249 | 2.3249 | - |
Feb 26, 2024 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | - |
Feb 23, 2024 | 2.2976 | 2.2976 | 2.2976 | 2.2976 | 2.2976 | - |
Feb 22, 2024 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | - |
Feb 21, 2024 | 2.3101 | 2.3101 | 2.3101 | 2.3101 | 2.3101 | - |
Feb 20, 2024 | 2.3054 | 2.3054 | 2.3054 | 2.3054 | 2.3054 | - |
Feb 16, 2024 | 2.3417 | 2.3417 | 2.3417 | 2.3417 | 2.3417 | - |
Feb 15, 2024 | 2.3258 | 2.3258 | 2.3258 | 2.3258 | 2.3258 | - |
Feb 14, 2024 | 2.3093 | 2.3093 | 2.3093 | 2.3093 | 2.3093 | - |
Feb 13, 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
Feb 12, 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
Feb 09, 2024 | 2.3465 | 2.3465 | 2.3465 | 2.3465 | 2.3465 | - |
Feb 08, 2024 | 2.3279 | 2.3279 | 2.3279 | 2.3279 | 2.3279 | - |
Feb 07, 2024 | 2.3192 | 2.3192 | 2.3144 | 2.3144 | 2.3144 | 1 |
Feb 06, 2024 | 2.2994 | 2.2994 | 2.2994 | 2.2994 | 2.2994 | - |
Feb 05, 2024 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | - |
Feb 02, 2024 | 2.2681 | 2.2681 | 2.2681 | 2.2681 | 2.2681 | - |
Feb 01, 2024 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | - |
Jan 31, 2024 | 2.3238 | 2.3238 | 2.3238 | 2.3238 | 2.3238 | - |
Jan 30, 2024 | 2.3464 | 2.3464 | 2.3464 | 2.3464 | 2.3464 | - |
Jan 29, 2024 | 2.3317 | 2.3317 | 2.3317 | 2.3317 | 2.3317 | - |
Jan 26, 2024 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | - |
Jan 25, 2024 | 2.3362 | 2.3362 | 2.3362 | 2.3362 | 2.3362 | - |
Jan 24, 2024 | 2.3116 | 2.3116 | 2.3116 | 2.3116 | 2.3116 | - |
Jan 23, 2024 | 2.3117 | 2.3117 | 2.3117 | 2.3117 | 2.3117 | - |
Jan 22, 2024 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | - |
Jan 19, 2024 | 2.2884 | 2.2884 | 2.2884 | 2.2884 | 2.2884 | - |
Jan 18, 2024 | 2.3089 | 2.3089 | 2.3089 | 2.3089 | 2.3089 | - |
Jan 17, 2024 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | - |
Jan 16, 2024 | 2.2814 | 2.2814 | 2.2814 | 2.2814 | 2.2814 | - |
Jan 12, 2024 | 2.3006 | 2.3006 | 2.3006 | 2.3006 | 2.3006 | - |
Jan 11, 2024 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | - |
Jan 10, 2024 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | 2.2544 | - |
Jan 09, 2024 | 2.2752 | 2.2752 | 2.2752 | 2.2752 | 2.2752 | - |
Jan 08, 2024 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | - |
Jan 05, 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
Jan 04, 2024 | 2.2666 | 2.2666 | 2.2666 | 2.2666 | 2.2666 | - |
Jan 03, 2024 | 2.2845 | 2.2845 | 2.2845 | 2.2845 | 2.2845 | - |
Jan 02, 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
Dec 29, 2023 | 2.2402 | 2.2402 | 2.2402 | 2.2402 | 2.2402 | - |
Dec 28, 2023 | 2.2864 | 2.2864 | 2.2510 | 2.2510 | 2.2510 | 1 |
Dec 27, 2023 | 2.2876 | 2.2876 | 2.2876 | 2.2876 | 2.2876 | - |
Dec 26, 2023 | 2.3112 | 2.3112 | 2.3112 | 2.3112 | 2.3112 | - |
Dec 22, 2023 | 2.3004 | 2.3004 | 2.3004 | 2.3004 | 2.3004 | - |
Dec 21, 2023 | 2.3254 | 2.3254 | 2.3254 | 2.3254 | 2.3254 | - |
Dec 20, 2023 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |