Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 30 |
May 07, 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
May 06, 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
May 03, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
May 02, 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
Apr 30, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
Apr 29, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
Apr 26, 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
Apr 25, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Apr 24, 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
Apr 23, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Apr 22, 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
Apr 19, 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
Apr 18, 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
Apr 17, 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
Apr 16, 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
Apr 15, 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
Apr 12, 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
Apr 11, 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
Apr 10, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Apr 09, 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
Apr 08, 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
Apr 05, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
Apr 04, 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
Apr 03, 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
Apr 02, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Mar 28, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
Mar 27, 2024 | 3.0550 | 3.0590 | 3.0550 | 3.0590 | 3.0590 | - |
Mar 26, 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
Mar 25, 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
Mar 22, 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
Mar 21, 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
Mar 20, 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
Mar 19, 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
Mar 18, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Mar 15, 2024 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | - |
Mar 14, 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
Mar 13, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
Mar 12, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Mar 11, 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | - |
Mar 08, 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
Mar 07, 2024 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | - |
Mar 06, 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
Mar 05, 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
Mar 04, 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
Mar 01, 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | - |
Feb 29, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
Feb 28, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Feb 27, 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
Feb 26, 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | - |
Feb 23, 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
Feb 22, 2024 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | - |
Feb 21, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
Feb 20, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
Feb 19, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Feb 16, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
Feb 15, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
Feb 14, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
Feb 13, 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
Feb 12, 2024 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | - |
Feb 09, 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
Feb 08, 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
Feb 07, 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | - |
Feb 06, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
Feb 05, 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
Feb 02, 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
Feb 01, 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
Jan 31, 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
Jan 30, 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
Jan 29, 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
Jan 26, 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
Jan 25, 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
Jan 24, 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
Jan 23, 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | - |
Jan 22, 2024 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | - |
Jan 19, 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
Jan 18, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
Jan 17, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
Jan 16, 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
Jan 15, 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
Jan 12, 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
Jan 11, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
Jan 10, 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
Jan 09, 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
Jan 08, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
Jan 05, 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
Jan 04, 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
Jan 03, 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
Jan 02, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Dec 29, 2023 | 3.1450 | 3.1450 | 3.1410 | 3.1410 | 3.1410 | - |
Dec 28, 2023 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
Dec 27, 2023 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
Dec 22, 2023 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
Dec 21, 2023 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
Dec 20, 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
Dec 19, 2023 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
Dec 18, 2023 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
Dec 15, 2023 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
Dec 14, 2023 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
Dec 13, 2023 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |