Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | - |
Apr 30, 2024 | 2.4485 | 2.4485 | 2.4485 | 2.4485 | 2.4485 | - |
Apr 29, 2024 | 2.4546 | 2.4546 | 2.4546 | 2.4546 | 2.4546 | - |
Apr 26, 2024 | 2.4676 | 2.4676 | 2.4676 | 2.4676 | 2.4676 | - |
Apr 25, 2024 | 2.4616 | 2.4616 | 2.4616 | 2.4616 | 2.4616 | 6 |
Apr 24, 2024 | 2.4529 | 2.4529 | 2.4529 | 2.4529 | 2.4529 | - |
Apr 23, 2024 | 2.4611 | 2.4611 | 2.4611 | 2.4611 | 2.4611 | - |
Apr 22, 2024 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | - |
Apr 19, 2024 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | - |
Apr 18, 2024 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 6 |
Apr 17, 2024 | 2.4582 | 2.4582 | 2.4582 | 2.4582 | 2.4582 | 2 |
Apr 16, 2024 | 2.5162 | 2.5162 | 2.5162 | 2.5162 | 2.5162 | - |
Apr 15, 2024 | 2.5145 | 2.5145 | 2.5145 | 2.5145 | 2.5145 | - |
Apr 12, 2024 | 2.5223 | 2.5223 | 2.5223 | 2.5223 | 2.5223 | - |
Apr 11, 2024 | 2.5026 | 2.5026 | 2.5026 | 2.5026 | 2.5026 | 8 |
Apr 10, 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | - |
Apr 09, 2024 | 2.4948 | 2.4948 | 2.4948 | 2.4948 | 2.4948 | - |
Apr 08, 2024 | 2.5174 | 2.5174 | 2.5174 | 2.5174 | 2.5174 | - |
Apr 05, 2024 | 2.5233 | 2.5233 | 2.5233 | 2.5233 | 2.5233 | - |
Apr 04, 2024 | 2.5221 | 2.5221 | 2.5221 | 2.5221 | 2.5221 | - |
Apr 03, 2024 | 2.5148 | 2.5148 | 2.5148 | 2.5148 | 2.5148 | - |
Apr 02, 2024 | 2.5036 | 2.5036 | 2.5036 | 2.5036 | 2.5036 | - |
Apr 01, 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | - |
Mar 28, 2024 | 2.4642 | 2.4642 | 2.4642 | 2.4642 | 2.4642 | - |
Mar 27, 2024 | 2.4439 | 2.4439 | 2.4439 | 2.4439 | 2.4439 | - |
Mar 26, 2024 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | - |
Mar 25, 2024 | 2.4532 | 2.4532 | 2.4532 | 2.4532 | 2.4532 | - |
Mar 22, 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
Mar 21, 2024 | 2.4467 | 2.4467 | 2.4467 | 2.4467 | 2.4467 | - |
Mar 20, 2024 | 2.4542 | 2.4542 | 2.4542 | 2.4542 | 2.4542 | - |
Mar 19, 2024 | 2.4757 | 2.4757 | 2.4757 | 2.4757 | 2.4757 | - |
Mar 18, 2024 | 2.4834 | 2.4834 | 2.4834 | 2.4834 | 2.4834 | 5 |
Mar 15, 2024 | 2.4577 | 2.4577 | 2.4577 | 2.4577 | 2.4577 | - |
Mar 14, 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
Mar 13, 2024 | 2.4257 | 2.4257 | 2.4257 | 2.4257 | 2.4257 | - |
Mar 12, 2024 | 2.3828 | 2.3828 | 2.3828 | 2.3828 | 2.3828 | - |
Mar 11, 2024 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | - |
Mar 08, 2024 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | - |
Mar 07, 2024 | 2.3908 | 2.3908 | 2.3908 | 2.3908 | 2.3908 | 1 |
Mar 06, 2024 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | 2.3845 | - |
Mar 05, 2024 | 2.3572 | 2.3572 | 2.3572 | 2.3572 | 2.3572 | - |
Mar 04, 2024 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | - |
Mar 01, 2024 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | - |
Feb 29, 2024 | 2.3739 | 2.3739 | 2.3739 | 2.3739 | 2.3739 | - |
Feb 28, 2024 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | - |
Feb 27, 2024 | 2.3859 | 2.3859 | 2.3859 | 2.3859 | 2.3859 | - |
Feb 26, 2024 | 2.3823 | 2.3823 | 2.3823 | 2.3823 | 2.3823 | - |
Feb 23, 2024 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 3 |
Feb 22, 2024 | 2.3788 | 2.3788 | 2.3788 | 2.3788 | 2.3788 | - |
Feb 21, 2024 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | - |
Feb 20, 2024 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | - |
Feb 16, 2024 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | - |
Feb 15, 2024 | 2.3816 | 2.3816 | 2.3816 | 2.3816 | 2.3816 | - |
Feb 14, 2024 | 2.3677 | 2.3677 | 2.3677 | 2.3677 | 2.3677 | - |
Feb 13, 2024 | 2.3946 | 2.3946 | 2.3946 | 2.3946 | 2.3946 | - |
Feb 12, 2024 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | - |
Feb 09, 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | - |
Feb 08, 2024 | 2.3853 | 2.3853 | 2.3853 | 2.3853 | 2.3853 | - |
Feb 07, 2024 | 2.3657 | 2.3657 | 2.3657 | 2.3657 | 2.3657 | - |
Feb 06, 2024 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | - |
Feb 05, 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | - |
Feb 02, 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 5 |
Feb 01, 2024 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | - |
Jan 31, 2024 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | - |
Jan 30, 2024 | 2.4071 | 2.4071 | 2.4071 | 2.4071 | 2.4071 | 5 |
Jan 29, 2024 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | - |
Jan 26, 2024 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | - |
Jan 25, 2024 | 2.4004 | 2.4004 | 2.4004 | 2.4004 | 2.4004 | - |
Jan 24, 2024 | 2.3682 | 2.3682 | 2.3682 | 2.3682 | 2.3682 | - |
Jan 23, 2024 | 2.3683 | 2.3683 | 2.3683 | 2.3683 | 2.3683 | - |
Jan 22, 2024 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | - |
Jan 19, 2024 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | - |
Jan 18, 2024 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | - |
Jan 17, 2024 | 2.3387 | 2.3387 | 2.3387 | 2.3387 | 2.3387 | - |
Jan 16, 2024 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | - |
Jan 12, 2024 | 2.3533 | 2.3533 | 2.3533 | 2.3533 | 2.3533 | - |
Jan 11, 2024 | 2.3334 | 2.3334 | 2.3334 | 2.3334 | 2.3334 | - |
Jan 10, 2024 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | - |
Jan 09, 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
Jan 08, 2024 | 2.3099 | 2.3099 | 2.3099 | 2.3099 | 2.3099 | - |
Jan 05, 2024 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | - |
Jan 04, 2024 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | - |
Jan 03, 2024 | 2.3439 | 2.3439 | 2.3439 | 2.3439 | 2.3439 | - |
Jan 02, 2024 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | - |
Dec 29, 2023 | 2.3012 | 2.3012 | 2.3012 | 2.3012 | 2.3012 | - |
Dec 28, 2023 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
Dec 27, 2023 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | - |
Dec 26, 2023 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | - |
Dec 22, 2023 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | - |
Dec 21, 2023 | 2.3829 | 2.3829 | 2.3829 | 2.3829 | 2.3829 | - |
Dec 20, 2023 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
Dec 19, 2023 | 2.4102 | 2.4102 | 2.4102 | 2.4102 | 2.4102 | 6 |
Dec 18, 2023 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | - |
Dec 15, 2023 | 2.3716 | 2.3716 | 2.3716 | 2.3716 | 2.3716 | - |
Dec 14, 2023 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | - |
Dec 13, 2023 | 2.3447 | 2.3447 | 2.3447 | 2.3447 | 2.3447 | - |
Dec 12, 2023 | 2.3176 | 2.3176 | 2.3176 | 2.3176 | 2.3176 | 2 |
Dec 11, 2023 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | 2.3722 | - |
Dec 08, 2023 | 2.3636 | 2.3636 | 2.3636 | 2.3636 | 2.3636 | 4 |
Dec 07, 2023 | 2.3392 | 2.3392 | 2.3392 | 2.3392 | 2.3392 | 2 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |