Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
May 06, 2024 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | - |
May 03, 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 20 |
May 02, 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 20 |
May 01, 2024 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 90 |
Apr 30, 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
Apr 29, 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 54 |
Apr 26, 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
Apr 25, 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
Apr 24, 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 240 |
Apr 23, 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
Apr 22, 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
Apr 19, 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 60 |
Apr 18, 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 36 |
Apr 17, 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
Apr 16, 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 20 |
Apr 15, 2024 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | - |
Apr 12, 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
Apr 11, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 30 |
Apr 10, 2024 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 3.0210 | 28 |
Apr 09, 2024 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | - |
Apr 08, 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
Apr 05, 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
Apr 04, 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 180 |
Apr 03, 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 24 |
Apr 02, 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 120 |
Apr 01, 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
Mar 28, 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
Mar 27, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Mar 26, 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
Mar 25, 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
Mar 22, 2024 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | - |
Mar 21, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
Mar 20, 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 120 |
Mar 19, 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
Mar 18, 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
Mar 15, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Mar 14, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
Mar 13, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 12, 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | - |
Mar 11, 2024 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | - |
Mar 08, 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 54 |
Mar 07, 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
Mar 06, 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
Mar 05, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
Mar 04, 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
Mar 01, 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
Feb 29, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
Feb 28, 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 160 |
Feb 27, 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
Feb 26, 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | - |
Feb 23, 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 40 |
Feb 22, 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
Feb 21, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 120 |
Feb 20, 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | - |
Feb 16, 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 60 |
Feb 15, 2024 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | - |
Feb 14, 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 5 |
Feb 13, 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
Feb 12, 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 52 |
Feb 09, 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 120 |
Feb 08, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Feb 07, 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 65 |
Feb 06, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Feb 05, 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
Feb 02, 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
Feb 01, 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
Jan 31, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Jan 30, 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 16 |
Jan 29, 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | - |
Jan 26, 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
Jan 25, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
Jan 24, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 48 |
Jan 23, 2024 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 404 |
Jan 22, 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 260 |
Jan 19, 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
Jan 18, 2024 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
Jan 17, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Jan 16, 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 600 |
Jan 12, 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 60 |
Jan 11, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
Jan 10, 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 120 |
Jan 09, 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 18 |
Jan 08, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
Jan 05, 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 4 |
Jan 04, 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 172 |
Jan 03, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 60 |
Jan 02, 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
Dec 29, 2023 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
Dec 28, 2023 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
Dec 27, 2023 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 30 |
Dec 26, 2023 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
Dec 22, 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
Dec 21, 2023 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
Dec 20, 2023 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
Dec 19, 2023 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
Dec 18, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
Dec 15, 2023 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
Dec 14, 2023 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
Dec 13, 2023 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |