Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.4948 | 2.4948 | 2.4948 | 2.4948 | 2.4948 | 2 |
Apr 30, 2024 | 2.5627 | 2.5627 | 2.5627 | 2.5627 | 2.5627 | 2 |
Apr 29, 2024 | 2.5781 | 2.5781 | 2.5781 | 2.5781 | 2.5781 | - |
Apr 26, 2024 | 2.5944 | 2.5944 | 2.5944 | 2.5944 | 2.5944 | - |
Apr 25, 2024 | 2.5896 | 2.5896 | 2.5896 | 2.5896 | 2.5896 | - |
Apr 24, 2024 | 2.5861 | 2.5861 | 2.5861 | 2.5861 | 2.5861 | - |
Apr 23, 2024 | 2.6036 | 2.6036 | 2.6036 | 2.6036 | 2.6036 | 5 |
Apr 22, 2024 | 2.5841 | 2.5841 | 2.5841 | 2.5841 | 2.5841 | - |
Apr 19, 2024 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | - |
Apr 18, 2024 | 2.5661 | 2.5661 | 2.5661 | 2.5661 | 2.5661 | - |
Apr 17, 2024 | 2.5909 | 2.5909 | 2.5909 | 2.5909 | 2.5909 | 3 |
Apr 16, 2024 | 2.6625 | 2.6625 | 2.6625 | 2.6625 | 2.6625 | 10 |
Apr 15, 2024 | 2.6628 | 2.6628 | 2.6628 | 2.6628 | 2.6628 | 2 |
Apr 12, 2024 | 2.6813 | 2.6813 | 2.6813 | 2.6813 | 2.6813 | - |
Apr 11, 2024 | 2.6625 | 2.6625 | 2.6625 | 2.6625 | 2.6625 | - |
Apr 10, 2024 | 2.6956 | 2.6956 | 2.6956 | 2.6956 | 2.6956 | - |
Apr 09, 2024 | 2.6694 | 2.6694 | 2.6694 | 2.6694 | 2.6694 | - |
Apr 08, 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
Apr 05, 2024 | 2.7321 | 2.7321 | 2.7321 | 2.7321 | 2.7321 | - |
Apr 04, 2024 | 2.7163 | 2.7163 | 2.7163 | 2.7163 | 2.7163 | - |
Apr 03, 2024 | 2.7058 | 2.7058 | 2.7058 | 2.7058 | 2.7058 | 11 |
Apr 02, 2024 | 2.6839 | 2.6839 | 2.6839 | 2.6839 | 2.6839 | - |
Apr 01, 2024 | 2.6222 | 2.6222 | 2.6222 | 2.6222 | 2.6222 | - |
Mar 28, 2024 | 2.6137 | 2.6137 | 2.6137 | 2.6137 | 2.6137 | - |
Mar 27, 2024 | 2.5919 | 2.5919 | 2.5919 | 2.5919 | 2.5919 | - |
Mar 26, 2024 | 2.5937 | 2.5937 | 2.5937 | 2.5937 | 2.5937 | - |
Mar 25, 2024 | 2.6207 | 2.6207 | 2.6207 | 2.6207 | 2.6207 | - |
Mar 22, 2024 | 2.5929 | 2.5929 | 2.5929 | 2.5929 | 2.5929 | - |
Mar 21, 2024 | 2.6124 | 2.6124 | 2.6124 | 2.6124 | 2.6124 | - |
Mar 20, 2024 | 2.6264 | 2.6264 | 2.6264 | 2.6264 | 2.6264 | - |
Mar 19, 2024 | 2.6671 | 2.6671 | 2.6671 | 2.6671 | 2.6671 | - |
Mar 18, 2024 | 2.6794 | 2.6794 | 2.6794 | 2.6794 | 2.6794 | - |
Mar 15, 2024 | 2.6304 | 2.6304 | 2.6304 | 2.6304 | 2.6304 | - |
Mar 14, 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 5 |
Mar 13, 2024 | 2.5928 | 2.5928 | 2.5928 | 2.5928 | 2.5928 | 4 |
Mar 12, 2024 | 2.5303 | 2.5303 | 2.5303 | 2.5303 | 2.5303 | - |
Mar 11, 2024 | 2.5424 | 2.5424 | 2.5424 | 2.5424 | 2.5424 | 10 |
Mar 08, 2024 | 2.5231 | 2.5231 | 2.5231 | 2.5231 | 2.5231 | - |
Mar 07, 2024 | 2.5534 | 2.5534 | 2.5534 | 2.5534 | 2.5534 | 58 |
Mar 06, 2024 | 2.5408 | 2.5408 | 2.5408 | 2.5408 | 2.5408 | - |
Mar 05, 2024 | 2.5068 | 2.5068 | 2.5068 | 2.5068 | 2.5068 | 50 |
Mar 04, 2024 | 2.5312 | 2.5312 | 2.5312 | 2.5312 | 2.5312 | 1 |
Mar 01, 2024 | 2.5517 | 2.5517 | 2.5517 | 2.5517 | 2.5517 | - |
Feb 29, 2024 | 2.5176 | 2.5176 | 2.5176 | 2.5176 | 2.5176 | 4 |
Feb 28, 2024 | 2.5131 | 2.5131 | 2.5131 | 2.5131 | 2.5131 | 15 |
Feb 27, 2024 | 2.5461 | 2.5461 | 2.5461 | 2.5461 | 2.5461 | 3 |
Feb 26, 2024 | 2.5371 | 2.5371 | 2.5371 | 2.5371 | 2.5371 | - |
Feb 23, 2024 | 2.4959 | 2.4959 | 2.4959 | 2.4959 | 2.4959 | - |
Feb 22, 2024 | 2.5308 | 2.5308 | 2.5308 | 2.5308 | 2.5308 | 4 |
Feb 21, 2024 | 2.5161 | 2.5161 | 2.5161 | 2.5161 | 2.5161 | - |
Feb 20, 2024 | 2.5142 | 2.5142 | 2.5142 | 2.5142 | 2.5142 | - |
Feb 16, 2024 | 2.5621 | 2.5621 | 2.5621 | 2.5621 | 2.5621 | - |
Feb 15, 2024 | 2.5605 | 2.5605 | 2.5605 | 2.5605 | 2.5605 | - |
Feb 14, 2024 | 2.5517 | 2.5517 | 2.5517 | 2.5517 | 2.5517 | - |
Feb 13, 2024 | 2.6018 | 2.6018 | 2.6018 | 2.6018 | 2.6018 | - |
Feb 12, 2024 | 2.6031 | 2.6031 | 2.6031 | 2.6031 | 2.6031 | - |
Feb 09, 2024 | 2.6117 | 2.6117 | 2.6117 | 2.6117 | 2.6117 | - |
Feb 08, 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
Feb 07, 2024 | 2.5412 | 2.5412 | 2.5412 | 2.5412 | 2.5412 | - |
Feb 06, 2024 | 2.5119 | 2.5119 | 2.5119 | 2.5119 | 2.5119 | - |
Feb 05, 2024 | 2.5009 | 2.5009 | 2.5009 | 2.5009 | 2.5009 | 5 |
Feb 02, 2024 | 2.4653 | 2.4653 | 2.4653 | 2.4653 | 2.4653 | 5 |
Feb 01, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 31, 2024 | 2.5423 | 2.5423 | 2.5423 | 2.5423 | 2.5423 | 2 |
Jan 30, 2024 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | - |
Jan 29, 2024 | 2.5415 | 2.5415 | 2.5415 | 2.5415 | 2.5415 | - |
Jan 26, 2024 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | 2.5630 | - |
Jan 25, 2024 | 2.5387 | 2.5387 | 2.5387 | 2.5387 | 2.5387 | - |
Jan 24, 2024 | 2.4901 | 2.4901 | 2.4901 | 2.4901 | 2.4901 | - |
Jan 23, 2024 | 2.4922 | 2.4922 | 2.4922 | 2.4922 | 2.4922 | - |
Jan 22, 2024 | 2.4959 | 2.4959 | 2.4959 | 2.4959 | 2.4959 | - |
Jan 19, 2024 | 2.4601 | 2.4601 | 2.4601 | 2.4601 | 2.4601 | - |
Jan 18, 2024 | 2.4769 | 2.4769 | 2.4769 | 2.4769 | 2.4769 | - |
Jan 17, 2024 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 2 |
Jan 16, 2024 | 2.4464 | 2.4464 | 2.4464 | 2.4464 | 2.4464 | - |
Jan 12, 2024 | 2.4564 | 2.4564 | 2.4564 | 2.4564 | 2.4564 | - |
Jan 11, 2024 | 2.4443 | 2.4443 | 2.4443 | 2.4443 | 2.4443 | - |
Jan 10, 2024 | 2.4112 | 2.4112 | 2.4112 | 2.4112 | 2.4112 | - |
Jan 09, 2024 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 2 |
Jan 08, 2024 | 2.4024 | 2.4024 | 2.4024 | 2.4024 | 2.4024 | - |
Jan 05, 2024 | 2.4477 | 2.4477 | 2.4477 | 2.4477 | 2.4477 | - |
Jan 04, 2024 | 2.4297 | 2.4297 | 2.4297 | 2.4297 | 2.4297 | 2 |
Jan 03, 2024 | 2.4492 | 2.4492 | 2.4492 | 2.4492 | 2.4492 | - |
Jan 02, 2024 | 2.3896 | 2.3896 | 2.3896 | 2.3896 | 2.3896 | 5 |
Dec 29, 2023 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | 4 |
Dec 28, 2023 | 2.4116 | 2.4116 | 2.4116 | 2.4116 | 2.4116 | - |
Dec 27, 2023 | 2.4649 | 2.4649 | 2.4649 | 2.4649 | 2.4649 | - |
Dec 26, 2023 | 2.4951 | 2.4951 | 2.4951 | 2.4951 | 2.4951 | - |
Dec 22, 2023 | 2.4724 | 2.4724 | 2.4724 | 2.4724 | 2.4724 | - |
Dec 21, 2023 | 2.5006 | 2.5006 | 2.5006 | 2.5006 | 2.5006 | - |
Dec 20, 2023 | 2.5188 | 2.5188 | 2.5188 | 2.5188 | 2.5188 | - |
Dec 19, 2023 | 2.5246 | 2.5246 | 2.5246 | 2.5246 | 2.5246 | - |
Dec 18, 2023 | 2.5014 | 2.5014 | 2.5014 | 2.5014 | 2.5014 | 2 |
Dec 15, 2023 | 2.4645 | 2.4645 | 2.4645 | 2.4645 | 2.4645 | - |
Dec 14, 2023 | 2.4606 | 2.4606 | 2.4606 | 2.4606 | 2.4606 | 7 |
Dec 13, 2023 | 2.4146 | 2.4146 | 2.4146 | 2.4146 | 2.4146 | - |
Dec 12, 2023 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 10 |
Dec 11, 2023 | 2.4511 | 2.4511 | 2.4511 | 2.4511 | 2.4511 | 3 |
Dec 08, 2023 | 2.4412 | 2.4412 | 2.4412 | 2.4412 | 2.4412 | 9 |
Dec 07, 2023 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 92 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |