Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.4708 | 2.4708 | 2.4708 | 2.4708 | 2.4708 | - |
May 02, 2024 | 2.4706 | 2.4706 | 2.4706 | 2.4706 | 2.4706 | - |
May 01, 2024 | 2.4773 | 2.4773 | 2.4773 | 2.4773 | 2.4773 | 69 |
Apr 30, 2024 | 2.5477 | 2.5477 | 2.5477 | 2.5477 | 2.5477 | - |
Apr 29, 2024 | 2.5648 | 2.5648 | 2.5648 | 2.5648 | 2.5648 | - |
Apr 26, 2024 | 2.5811 | 2.5811 | 2.5811 | 2.5811 | 2.5811 | - |
Apr 25, 2024 | 2.5777 | 2.5777 | 2.5777 | 2.5777 | 2.5777 | - |
Apr 24, 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
Apr 23, 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 5 |
Apr 22, 2024 | 2.5802 | 2.5802 | 2.5802 | 2.5802 | 2.5802 | - |
Apr 19, 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
Apr 18, 2024 | 2.5594 | 2.5594 | 2.5594 | 2.5594 | 2.5594 | - |
Apr 17, 2024 | 2.5917 | 2.5917 | 2.5917 | 2.5917 | 2.5917 | 95 |
Apr 16, 2024 | 2.6663 | 2.6663 | 2.6663 | 2.6663 | 2.6663 | 50 |
Apr 15, 2024 | 2.6644 | 2.6644 | 2.6644 | 2.6644 | 2.6644 | - |
Apr 12, 2024 | 2.6856 | 2.6856 | 2.6856 | 2.6856 | 2.6856 | - |
Apr 11, 2024 | 2.6646 | 2.6646 | 2.6646 | 2.6646 | 2.6646 | - |
Apr 10, 2024 | 2.7008 | 2.7008 | 2.7008 | 2.7008 | 2.7008 | - |
Apr 09, 2024 | 2.6729 | 2.6729 | 2.6729 | 2.6729 | 2.6729 | - |
Apr 08, 2024 | 2.7129 | 2.7129 | 2.7129 | 2.7129 | 2.7129 | - |
Apr 05, 2024 | 2.7467 | 2.7467 | 2.7467 | 2.7467 | 2.7467 | - |
Apr 04, 2024 | 2.7265 | 2.7265 | 2.7265 | 2.7265 | 2.7265 | - |
Apr 03, 2024 | 2.7139 | 2.7139 | 2.7139 | 2.7139 | 2.7139 | 11 |
Apr 02, 2024 | 2.6938 | 2.6938 | 2.6938 | 2.6938 | 2.6938 | - |
Apr 01, 2024 | 2.6253 | 2.6253 | 2.6253 | 2.6253 | 2.6253 | - |
Mar 28, 2024 | 2.6179 | 2.6179 | 2.6179 | 2.6179 | 2.6179 | - |
Mar 27, 2024 | 2.5948 | 2.5948 | 2.5948 | 2.5948 | 2.5948 | - |
Mar 26, 2024 | 2.5999 | 2.5999 | 2.5999 | 2.5999 | 2.5999 | 9 |
Mar 25, 2024 | 2.6327 | 2.6327 | 2.6327 | 2.6327 | 2.6327 | - |
Mar 22, 2024 | 2.6032 | 2.6032 | 2.6032 | 2.6032 | 2.6032 | - |
Mar 21, 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
Mar 20, 2024 | 2.6392 | 2.6392 | 2.6392 | 2.6392 | 2.6392 | - |
Mar 19, 2024 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | - |
Mar 18, 2024 | 2.7013 | 2.7013 | 2.7013 | 2.7013 | 2.7013 | - |
Mar 15, 2024 | 2.6452 | 2.6452 | 2.6452 | 2.6452 | 2.6452 | - |
Mar 14, 2024 | 2.6396 | 2.6396 | 2.6396 | 2.6396 | 2.6396 | 5 |
Mar 13, 2024 | 2.6052 | 2.6052 | 2.6052 | 2.6052 | 2.6052 | 2 |
Mar 12, 2024 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | - |
Mar 11, 2024 | 2.5501 | 2.5501 | 2.5501 | 2.5501 | 2.5501 | - |
Mar 08, 2024 | 2.5309 | 2.5309 | 2.5309 | 2.5309 | 2.5309 | - |
Mar 07, 2024 | 2.5622 | 2.5622 | 2.5622 | 2.5622 | 2.5622 | 57 |
Mar 06, 2024 | 2.5474 | 2.5474 | 2.5474 | 2.5474 | 2.5474 | - |
Mar 05, 2024 | 2.5107 | 2.5107 | 2.5107 | 2.5107 | 2.5107 | 2 |
Mar 04, 2024 | 2.5422 | 2.5422 | 2.5422 | 2.5422 | 2.5422 | 1 |
Mar 01, 2024 | 2.5681 | 2.5681 | 2.5681 | 2.5681 | 2.5681 | - |
Feb 29, 2024 | 2.5315 | 2.5315 | 2.5315 | 2.5315 | 2.5315 | 29 |
Feb 28, 2024 | 2.5285 | 2.5285 | 2.5227 | 2.5227 | 2.5227 | 5 |
Feb 27, 2024 | 2.5619 | 2.5619 | 2.5619 | 2.5619 | 2.5619 | 3 |
Feb 26, 2024 | 2.5529 | 2.5529 | 2.5529 | 2.5529 | 2.5529 | - |
Feb 23, 2024 | 2.5084 | 2.5084 | 2.5084 | 2.5084 | 2.5084 | - |
Feb 22, 2024 | 2.5492 | 2.5492 | 2.5492 | 2.5492 | 2.5492 | - |
Feb 21, 2024 | 2.5283 | 2.5283 | 2.5283 | 2.5283 | 2.5283 | - |
Feb 20, 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 20 |
Feb 16, 2024 | 2.5806 | 2.5806 | 2.5806 | 2.5806 | 2.5806 | - |
Feb 15, 2024 | 2.5837 | 2.5837 | 2.5837 | 2.5837 | 2.5837 | - |
Feb 14, 2024 | 2.5759 | 2.5759 | 2.5759 | 2.5759 | 2.5759 | - |
Feb 13, 2024 | 2.6303 | 2.6303 | 2.6303 | 2.6303 | 2.6303 | - |
Feb 12, 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 16 |
Feb 09, 2024 | 2.6322 | 2.6322 | 2.6322 | 2.6322 | 2.6322 | - |
Feb 08, 2024 | 2.6008 | 2.6008 | 2.6008 | 2.6008 | 2.6008 | - |
Feb 07, 2024 | 2.5523 | 2.5523 | 2.5523 | 2.5523 | 2.5523 | - |
Feb 06, 2024 | 2.5184 | 2.5184 | 2.5184 | 2.5184 | 2.5184 | - |
Feb 05, 2024 | 2.5041 | 2.5041 | 2.5041 | 2.5041 | 2.5041 | 5 |
Feb 02, 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 5 |
Feb 01, 2024 | 2.5063 | 2.5063 | 2.5063 | 2.5063 | 2.5063 | - |
Jan 31, 2024 | 2.5538 | 2.5538 | 2.5538 | 2.5538 | 2.5538 | - |
Jan 30, 2024 | 2.5693 | 2.5693 | 2.5693 | 2.5693 | 2.5693 | - |
Jan 29, 2024 | 2.5493 | 2.5493 | 2.5493 | 2.5493 | 2.5493 | - |
Jan 26, 2024 | 2.5671 | 2.5671 | 2.5671 | 2.5671 | 2.5671 | - |
Jan 25, 2024 | 2.5425 | 2.5425 | 2.5425 | 2.5425 | 2.5425 | - |
Jan 24, 2024 | 2.4861 | 2.4861 | 2.4861 | 2.4861 | 2.4861 | - |
Jan 23, 2024 | 2.4884 | 2.4884 | 2.4884 | 2.4884 | 2.4884 | - |
Jan 22, 2024 | 2.4935 | 2.4935 | 2.4935 | 2.4935 | 2.4935 | - |
Jan 19, 2024 | 2.4588 | 2.4588 | 2.4588 | 2.4588 | 2.4588 | - |
Jan 18, 2024 | 2.4754 | 2.4754 | 2.4754 | 2.4754 | 2.4754 | - |
Jan 17, 2024 | 2.4477 | 2.4477 | 2.4477 | 2.4477 | 2.4477 | - |
Jan 16, 2024 | 2.4463 | 2.4463 | 2.4463 | 2.4463 | 2.4463 | - |
Jan 12, 2024 | 2.4544 | 2.4544 | 2.4544 | 2.4544 | 2.4544 | - |
Jan 11, 2024 | 2.4434 | 2.4434 | 2.4434 | 2.4434 | 2.4434 | - |
Jan 10, 2024 | 2.4076 | 2.4076 | 2.4076 | 2.4076 | 2.4076 | - |
Jan 09, 2024 | 2.4361 | 2.4361 | 2.4361 | 2.4361 | 2.4361 | 2 |
Jan 08, 2024 | 2.3989 | 2.3989 | 2.3989 | 2.3989 | 2.3989 | 3 |
Jan 05, 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
Jan 04, 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2 |
Jan 03, 2024 | 2.4449 | 2.4449 | 2.4449 | 2.4449 | 2.4449 | - |
Jan 02, 2024 | 2.3824 | 2.3824 | 2.3824 | 2.3824 | 2.3824 | 5 |
Dec 29, 2023 | 2.3911 | 2.3911 | 2.3911 | 2.3911 | 2.3911 | - |
Dec 28, 2023 | 2.4043 | 2.4043 | 2.4043 | 2.4043 | 2.4043 | - |
Dec 27, 2023 | 2.4607 | 2.4607 | 2.4607 | 2.4607 | 2.4607 | - |
Dec 26, 2023 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | - |
Dec 22, 2023 | 2.4697 | 2.4697 | 2.4697 | 2.4697 | 2.4697 | - |
Dec 21, 2023 | 2.4979 | 2.4979 | 2.4979 | 2.4979 | 2.4979 | - |
Dec 20, 2023 | 2.5182 | 2.5182 | 2.5182 | 2.5182 | 2.5182 | - |
Dec 19, 2023 | 2.5226 | 2.5226 | 2.5226 | 2.5226 | 2.5226 | - |
Dec 18, 2023 | 2.4989 | 2.4989 | 2.4989 | 2.4989 | 2.4989 | - |
Dec 15, 2023 | 2.4579 | 2.4579 | 2.4579 | 2.4579 | 2.4579 | - |
Dec 14, 2023 | 2.4514 | 2.4514 | 2.4514 | 2.4514 | 2.4514 | - |
Dec 13, 2023 | 2.4033 | 2.4033 | 2.4033 | 2.4033 | 2.4033 | 6 |
Dec 12, 2023 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 62 |
Dec 11, 2023 | 2.4476 | 2.4476 | 2.4476 | 2.4476 | 2.4476 | 12 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |