Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1,600 |
May 20, 2024 | 1.9600 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 1,600 |
May 17, 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
May 16, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
May 15, 2024 | 1.8150 | 1.8450 | 1.8150 | 1.8200 | 1.8200 | 1,197 |
May 14, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
May 13, 2024 | 1.7950 | 1.9700 | 1.7950 | 1.9700 | 1.9700 | 800 |
May 10, 2024 | 1.7700 | 1.9500 | 1.7700 | 1.9500 | 1.9500 | 2,750 |
May 09, 2024 | 1.7150 | 1.8250 | 1.7150 | 1.8250 | 1.8250 | 2,000 |
May 08, 2024 | 1.6000 | 1.8350 | 1.6000 | 1.7500 | 1.7500 | 4,390 |
May 07, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
May 06, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
May 03, 2024 | 1.9200 | 1.9350 | 1.9200 | 1.9350 | 1.9350 | 225 |
May 02, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Apr 30, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Apr 29, 2024 | 1.9950 | 2.1000 | 1.9950 | 2.1000 | 2.1000 | 2,500 |
Apr 26, 2024 | 1.9850 | 2.0400 | 1.9850 | 2.0400 | 2.0400 | 175 |
Apr 25, 2024 | 1.9250 | 2.0500 | 1.9250 | 2.0500 | 2.0500 | 2,000 |
Apr 24, 2024 | 1.9400 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 8,700 |
Apr 23, 2024 | 1.9400 | 1.9950 | 1.9400 | 1.9950 | 1.9950 | 100 |
Apr 22, 2024 | 1.8000 | 1.9400 | 1.8000 | 1.9400 | 1.9400 | 3,345 |
Apr 19, 2024 | 1.9500 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 5,950 |
Apr 18, 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 100 |
Apr 17, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Apr 16, 2024 | 1.9750 | 2.0500 | 1.9750 | 2.0500 | 2.0500 | 2,000 |
Apr 15, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,000 |
Apr 12, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
Apr 11, 2024 | 1.9400 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 600 |
Apr 10, 2024 | 1.9700 | 2.1500 | 1.9700 | 2.1400 | 2.1400 | 2,350 |
Apr 09, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Apr 08, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 2,500 |
Apr 05, 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 4,600 |
Apr 04, 2024 | 2.0700 | 2.1600 | 2.0700 | 2.1600 | 2.1600 | 2,222 |
Apr 03, 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 1,000 |
Apr 02, 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 8,400 |
Mar 28, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Mar 27, 2024 | 2.0200 | 2.1300 | 2.0200 | 2.1300 | 2.1300 | 1,600 |
Mar 26, 2024 | 2.0200 | 2.3200 | 2.0200 | 2.0400 | 2.0400 | 6,850 |
Mar 25, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 4,615 |
Mar 22, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Mar 21, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Mar 20, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 3,000 |
Mar 19, 2024 | 1.9000 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 10,570 |
Mar 18, 2024 | 2.0100 | 2.0100 | 1.8800 | 1.9450 | 1.9450 | 6,135 |
Mar 15, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 335 |
Mar 14, 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 400 |
Mar 13, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Mar 12, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 1,000 |
Mar 11, 2024 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 2,750 |
Mar 08, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 1,000 |
Mar 07, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Mar 06, 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | - |
Mar 05, 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 5,000 |
Mar 04, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Mar 01, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 29, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
Feb 28, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Feb 27, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 26, 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
Feb 23, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
Feb 22, 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 4,400 |
Feb 21, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Feb 20, 2024 | 2.1600 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 5,477 |
Feb 19, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | 1,808 |
Feb 16, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Feb 15, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Feb 14, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 4,250 |
Feb 13, 2024 | 2.1000 | 2.2700 | 2.1000 | 2.2700 | 2.2700 | 85 |
Feb 12, 2024 | 2.1000 | 2.2800 | 2.1000 | 2.2800 | 2.2800 | 100 |
Feb 09, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Feb 08, 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 1,000 |
Feb 07, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Feb 06, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Feb 05, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Feb 02, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Feb 01, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jan 31, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jan 30, 2024 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 200 |
Jan 29, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Jan 26, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Jan 25, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 310 |
Jan 24, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Jan 23, 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 1,000 |
Jan 22, 2024 | 2.3700 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 2,300 |
Jan 19, 2024 | 2.3600 | 2.4100 | 2.3600 | 2.4100 | 2.4100 | 1,400 |
Jan 18, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Jan 17, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Jan 16, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 15, 2024 | 2.5900 | 2.5900 | 2.4900 | 2.4900 | 2.4900 | 8,500 |
Jan 12, 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 1,000 |
Jan 11, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Jan 10, 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 3,500 |
Jan 09, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 500 |
Jan 08, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Jan 05, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Jan 04, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Jan 03, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 02, 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 2,561 |
Dec 29, 2023 | 2.4300 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 4,750 |
Dec 28, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |