Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.2340 | 2.2340 | 2.2200 | 2.2260 | 2.2260 | - |
May 09, 2024 | 2.2180 | 2.2180 | 2.1920 | 2.2000 | 2.2000 | - |
May 08, 2024 | 2.2060 | 2.2060 | 2.1700 | 2.1900 | 2.1900 | - |
May 07, 2024 | 2.1400 | 2.1860 | 2.1400 | 2.1860 | 2.1860 | - |
May 06, 2024 | 2.1420 | 2.1460 | 2.1420 | 2.1420 | 2.1420 | - |
May 03, 2024 | 2.1880 | 2.1880 | 2.1460 | 2.1700 | 2.1700 | - |
May 02, 2024 | 2.1360 | 2.1680 | 2.1360 | 2.1640 | 2.1640 | - |
May 02, 2024 | 0.01 Dividend | |||||
Apr 30, 2024 | 2.1940 | 2.1940 | 2.1340 | 2.1340 | 2.1240 | - |
Apr 29, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1380 | 2.1280 | - |
Apr 26, 2024 | 2.0820 | 2.1540 | 2.0820 | 2.1520 | 2.1419 | - |
Apr 25, 2024 | 2.1140 | 2.1140 | 2.0760 | 2.0960 | 2.0862 | - |
Apr 24, 2024 | 2.1520 | 2.1520 | 2.0880 | 2.0880 | 2.0782 | - |
Apr 23, 2024 | 2.0740 | 2.1140 | 2.0740 | 2.1020 | 2.0921 | - |
Apr 22, 2024 | 2.1080 | 2.1100 | 2.0660 | 2.0660 | 2.0563 | - |
Apr 19, 2024 | 2.1020 | 2.1020 | 2.0540 | 2.0680 | 2.0583 | - |
Apr 18, 2024 | 2.0560 | 2.0960 | 2.0560 | 2.0800 | 2.0703 | - |
Apr 17, 2024 | 2.0740 | 2.0760 | 2.0460 | 2.0760 | 2.0663 | - |
Apr 16, 2024 | 2.0600 | 2.0720 | 2.0580 | 2.0620 | 2.0523 | - |
Apr 15, 2024 | 2.0360 | 2.1040 | 2.0360 | 2.1040 | 2.0941 | - |
Apr 12, 2024 | 2.1640 | 2.1640 | 2.0780 | 2.0780 | 2.0683 | - |
Apr 11, 2024 | 2.1380 | 2.1400 | 2.0920 | 2.1260 | 2.1160 | - |
Apr 10, 2024 | 2.1780 | 2.1800 | 2.0900 | 2.1140 | 2.1041 | - |
Apr 09, 2024 | 2.1640 | 2.1640 | 2.1300 | 2.1540 | 2.1439 | - |
Apr 08, 2024 | 2.1620 | 2.1760 | 2.1600 | 2.1600 | 2.1499 | - |
Apr 05, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1698 | - |
Apr 04, 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1519 | - |
Apr 03, 2024 | 2.1680 | 2.1680 | 2.1320 | 2.1320 | 2.1220 | - |
Apr 02, 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2255 | - |
Mar 28, 2024 | 2.2700 | 2.2700 | 2.2240 | 2.2240 | 2.2136 | - |
Mar 27, 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2280 | 2.2176 | - |
Mar 26, 2024 | 2.2420 | 2.2420 | 2.2140 | 2.2340 | 2.2235 | - |
Mar 25, 2024 | 2.2300 | 2.2300 | 2.1920 | 2.2160 | 2.2056 | - |
Mar 22, 2024 | 2.2160 | 2.2160 | 2.1780 | 2.1860 | 2.1758 | - |
Mar 21, 2024 | 2.1080 | 2.1920 | 2.1080 | 2.1840 | 2.1738 | - |
Mar 20, 2024 | 2.0840 | 2.1240 | 2.0680 | 2.1160 | 2.1061 | - |
Mar 19, 2024 | 2.0980 | 2.0980 | 2.0500 | 2.0620 | 2.0523 | - |
Mar 18, 2024 | 2.0560 | 2.0720 | 2.0540 | 2.0660 | 2.0563 | - |
Mar 15, 2024 | 2.1160 | 2.1180 | 2.0760 | 2.0800 | 2.0703 | - |
Mar 14, 2024 | 2.1040 | 2.1120 | 2.0800 | 2.1020 | 2.0921 | - |
Mar 13, 2024 | 2.0940 | 2.1000 | 2.0780 | 2.0920 | 2.0822 | - |
Mar 12, 2024 | 2.0600 | 2.1120 | 2.0600 | 2.0740 | 2.0643 | - |
Mar 11, 2024 | 2.1340 | 2.1340 | 2.0780 | 2.0800 | 2.0703 | - |
Mar 08, 2024 | 2.0680 | 2.1060 | 2.0680 | 2.1060 | 2.0961 | - |
Mar 07, 2024 | 2.0580 | 2.0660 | 2.0480 | 2.0480 | 2.0384 | - |
Mar 06, 2024 | 2.0900 | 2.0900 | 2.0160 | 2.0560 | 2.0464 | - |
Mar 05, 2024 | 2.0920 | 2.0920 | 2.0000 | 2.0520 | 2.0424 | - |
Mar 04, 2024 | 2.1800 | 2.1800 | 2.1080 | 2.1080 | 2.0981 | - |
Mar 01, 2024 | 2.1720 | 2.1720 | 2.1340 | 2.1400 | 2.1300 | - |
Feb 29, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1540 | 2.1439 | - |
Feb 28, 2024 | 2.1740 | 2.1800 | 2.1400 | 2.1440 | 2.1340 | - |
Feb 27, 2024 | 2.1720 | 2.1980 | 2.1660 | 2.1700 | 2.1598 | - |
Feb 26, 2024 | 2.2640 | 2.2660 | 2.2020 | 2.2020 | 2.1917 | - |
Feb 23, 2024 | 2.3460 | 2.3460 | 2.2660 | 2.2740 | 2.2633 | - |
Feb 22, 2024 | 2.2400 | 2.3020 | 2.2400 | 2.3020 | 2.2912 | - |
Feb 21, 2024 | 2.3000 | 2.3000 | 2.2620 | 2.2700 | 2.2594 | - |
Feb 20, 2024 | 2.3120 | 2.3120 | 2.2500 | 2.2500 | 2.2395 | - |
Feb 19, 2024 | 2.3260 | 2.3260 | 2.2740 | 2.2960 | 2.2852 | - |
Feb 16, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2800 | 2.2693 | - |
Feb 15, 2024 | 2.2480 | 2.2600 | 2.2260 | 2.2600 | 2.2494 | - |
Feb 14, 2024 | 2.2200 | 2.2360 | 2.1880 | 2.2120 | 2.2016 | - |
Feb 13, 2024 | 2.3260 | 2.3260 | 2.2500 | 2.2520 | 2.2414 | - |
Feb 12, 2024 | 2.2700 | 2.2740 | 2.2620 | 2.2740 | 2.2633 | - |
Feb 09, 2024 | 2.2720 | 2.2760 | 2.2020 | 2.2240 | 2.2136 | - |
Feb 08, 2024 | 2.2380 | 2.2520 | 2.2280 | 2.2280 | 2.2176 | - |
Feb 07, 2024 | 2.2100 | 2.2100 | 2.1820 | 2.2020 | 2.1917 | - |
Feb 06, 2024 | 2.1760 | 2.1760 | 2.1340 | 2.1760 | 2.1658 | - |
Feb 05, 2024 | 2.1980 | 2.2020 | 2.1600 | 2.1600 | 2.1499 | - |
Feb 02, 2024 | 2.1600 | 2.1700 | 2.1560 | 2.1680 | 2.1578 | - |
Feb 01, 2024 | 2.1720 | 2.1740 | 2.1160 | 2.1600 | 2.1499 | - |
Jan 31, 2024 | 2.1420 | 2.1440 | 2.0820 | 2.1160 | 2.1061 | - |
Jan 30, 2024 | 2.1480 | 2.1480 | 2.1100 | 2.1300 | 2.1200 | - |
Jan 29, 2024 | 2.1700 | 2.1700 | 2.1360 | 2.1380 | 2.1280 | - |
Jan 26, 2024 | 2.1940 | 2.1940 | 2.1460 | 2.1460 | 2.1359 | - |
Jan 25, 2024 | 2.0760 | 2.1360 | 2.0760 | 2.1360 | 2.1260 | - |
Jan 24, 2024 | 2.0140 | 2.0840 | 2.0140 | 2.0840 | 2.0742 | - |
Jan 23, 2024 | 2.0460 | 2.0620 | 2.0300 | 2.0300 | 2.0205 | - |
Jan 22, 2024 | 2.0580 | 2.0580 | 2.0400 | 2.0480 | 2.0384 | - |
Jan 19, 2024 | 2.0440 | 2.0440 | 2.0000 | 2.0040 | 1.9946 | - |
Jan 18, 2024 | 2.0180 | 2.0200 | 1.9840 | 2.0200 | 2.0105 | - |
Jan 17, 2024 | 1.9720 | 1.9960 | 1.9570 | 1.9950 | 1.9857 | - |
Jan 16, 2024 | 2.0280 | 2.0480 | 2.0120 | 2.0460 | 2.0364 | - |
Jan 15, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0100 | 2.0006 | - |
Jan 12, 2024 | 2.0120 | 2.0680 | 2.0080 | 2.0420 | 2.0324 | - |
Jan 11, 2024 | 2.1420 | 2.1420 | 2.0860 | 2.0940 | 2.0842 | - |
Jan 10, 2024 | 2.0360 | 2.0940 | 2.0360 | 2.0660 | 2.0563 | - |
Jan 09, 2024 | 2.0620 | 2.0620 | 1.9970 | 2.0200 | 2.0105 | - |
Jan 08, 2024 | 1.9580 | 2.0020 | 1.9580 | 2.0020 | 1.9926 | - |
Jan 05, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0105 | - |
Jan 04, 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0145 | - |
Jan 03, 2024 | 2.0340 | 2.0340 | 2.0100 | 2.0100 | 2.0006 | - |
Jan 02, 2024 | 2.1080 | 2.1080 | 2.0700 | 2.0800 | 2.0703 | - |
Dec 29, 2023 | 2.0540 | 2.1080 | 2.0540 | 2.1080 | 2.0981 | - |
Dec 28, 2023 | 2.0980 | 2.0980 | 2.0560 | 2.0580 | 2.0484 | - |
Dec 27, 2023 | 2.0440 | 2.0580 | 2.0440 | 2.0580 | 2.0484 | - |
Dec 22, 2023 | 2.0280 | 2.0380 | 2.0280 | 2.0380 | 2.0285 | - |
Dec 21, 2023 | 2.0300 | 2.0300 | 1.9810 | 2.0020 | 1.9926 | - |
Dec 20, 2023 | 1.9490 | 1.9990 | 1.9440 | 1.9990 | 1.9896 | - |
Dec 19, 2023 | 1.9470 | 1.9580 | 1.9340 | 1.9580 | 1.9488 | - |
Dec 18, 2023 | 1.8890 | 1.9340 | 1.8890 | 1.9240 | 1.9150 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |