Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.3400 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 32,753 |
May 16, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
May 15, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
May 14, 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 4,215 |
May 13, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
May 10, 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 13,070 |
May 09, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
May 08, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
May 07, 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 5,665 |
May 06, 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 7,180 |
May 03, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
May 02, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 6,000 |
Apr 30, 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 4,205 |
Apr 29, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 2,500 |
Apr 26, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 25, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 24, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 23, 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 4,764 |
Apr 22, 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 10,564 |
Apr 19, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 3,000 |
Apr 18, 2024 | 2.2200 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 4,509 |
Apr 17, 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 5,713 |
Apr 16, 2024 | 2.3000 | 2.3000 | 2.1800 | 2.2400 | 2.2400 | 12,500 |
Apr 15, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 1,282 |
Apr 12, 2024 | 2.2400 | 2.3600 | 2.2000 | 2.3000 | 2.3000 | 22,283 |
Apr 11, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 2,375 |
Apr 10, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Apr 09, 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 7,999 |
Apr 08, 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 6,000 |
Apr 05, 2024 | 2.3200 | 2.3200 | 2.2000 | 2.2400 | 2.2400 | 8,490 |
Apr 04, 2024 | 2.5800 | 2.6200 | 2.3000 | 2.3600 | 2.3600 | 19,525 |
Apr 03, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 725 |
Apr 02, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Mar 28, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 1,040 |
Mar 27, 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 3,003 |
Mar 26, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 25, 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 2,815 |
Mar 22, 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 4,000 |
Mar 21, 2024 | 2.3200 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 12,923 |
Mar 20, 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | 2,000 |
Mar 19, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 18, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 2,500 |
Mar 15, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 3,971 |
Mar 14, 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | 4,891 |
Mar 13, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 12, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 4,000 |
Mar 11, 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 3,521 |
Mar 08, 2024 | 2.3000 | 2.4200 | 2.3000 | 2.3400 | 2.3400 | 3,428 |
Mar 07, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 4,000 |
Mar 06, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 7,000 |
Mar 05, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 5,000 |
Mar 04, 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 4,498 |
Mar 01, 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3800 | 2.3800 | 8,393 |
Feb 29, 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | 2.4600 | 2,000 |
Feb 28, 2024 | 2.4000 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 7,272 |
Feb 27, 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 9,089 |
Feb 26, 2024 | 2.2200 | 2.5200 | 2.2200 | 2.5200 | 2.5200 | 70,233 |
Feb 23, 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 421 |
Feb 22, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 8,500 |
Feb 21, 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2200 | 2.2200 | 6,081 |
Feb 20, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1200 | 2.1200 | 13,436 |
Feb 19, 2024 | 2.2400 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | 7,500 |
Feb 16, 2024 | 2.2200 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 20,331 |
Feb 15, 2024 | 2.1400 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 6,475 |
Feb 14, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Feb 13, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 1,193 |
Feb 12, 2024 | 2.1800 | 2.3200 | 2.1800 | 2.1800 | 2.1800 | 6,430 |
Feb 09, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 5,180 |
Feb 08, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 1,200 |
Feb 07, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 7,904 |
Feb 06, 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 4,770 |
Feb 05, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 2,922 |
Feb 02, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Feb 01, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 5,310 |
Jan 31, 2024 | 2.2600 | 2.3600 | 2.2000 | 2.2000 | 2.2000 | 30,119 |
Jan 30, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 29, 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 800 |
Jan 26, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 25, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 24, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 1,000 |
Jan 23, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 19, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 18, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
Jan 16, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 900 |
Jan 15, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 1,625 |
Jan 12, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 1,320 |
Jan 11, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 100 |
Jan 10, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Jan 09, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 1,000 |
Jan 08, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 05, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 04, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Jan 03, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Jan 02, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Dec 29, 2023 | 2.3200 | 2.3200 | 2.2400 | 2.2600 | 2.2600 | 14,309 |
Dec 28, 2023 | 2.3200 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 12,000 |
Dec 27, 2023 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 2,000 |
Dec 22, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |