Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
May 15, 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
May 14, 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
May 13, 2024 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 178 |
May 10, 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
May 09, 2024 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | - |
May 08, 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
May 07, 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | - |
May 06, 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
May 03, 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | - |
May 02, 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
May 01, 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 155 |
Apr 30, 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
Apr 29, 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 54 |
Apr 26, 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
Apr 25, 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
Apr 24, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Apr 23, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Apr 22, 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
Apr 19, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
Apr 18, 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
Apr 17, 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
Apr 16, 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | - |
Apr 15, 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
Apr 12, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Apr 11, 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
Apr 10, 2024 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
Apr 09, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
Apr 08, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Apr 05, 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | - |
Apr 04, 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
Apr 03, 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 124 |
Apr 02, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Apr 01, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
Mar 28, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Mar 27, 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | - |
Mar 26, 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 4 |
Mar 25, 2024 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | - |
Mar 22, 2024 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | - |
Mar 21, 2024 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | - |
Mar 20, 2024 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 90 |
Mar 19, 2024 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | - |
Mar 18, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Mar 15, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Mar 14, 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 10 |
Mar 13, 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
Mar 12, 2024 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | - |
Mar 11, 2024 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | - |
Mar 08, 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
Mar 07, 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
Mar 06, 2024 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | - |
Mar 05, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Mar 04, 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | - |
Mar 01, 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
Feb 29, 2024 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | - |
Feb 28, 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
Feb 27, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Feb 26, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Feb 23, 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
Feb 22, 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
Feb 21, 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 124 |
Feb 20, 2024 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
Feb 16, 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 324 |
Feb 15, 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
Feb 14, 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
Feb 13, 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 12 |
Feb 12, 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 80 |
Feb 09, 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | - |
Feb 08, 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
Feb 07, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 31 |
Feb 06, 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
Feb 05, 2024 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | - |
Feb 02, 2024 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | - |
Feb 01, 2024 | 2.4970 | 2.4970 | 2.4970 | 2.4970 | 2.4970 | - |
Jan 31, 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
Jan 30, 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 20 |
Jan 29, 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
Jan 26, 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
Jan 25, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Jan 24, 2024 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 56 |
Jan 23, 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 62 |
Jan 22, 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 112 |
Jan 19, 2024 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
Jan 18, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
Jan 17, 2024 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | - |
Jan 16, 2024 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | 2.7820 | - |
Jan 12, 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
Jan 11, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
Jan 10, 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
Jan 09, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 18 |
Jan 08, 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
Jan 05, 2024 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | - |
Jan 04, 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
Jan 03, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 31 |
Jan 02, 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 62 |
Dec 29, 2023 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 62 |
Dec 28, 2023 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | - |
Dec 27, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
Dec 26, 2023 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
Dec 22, 2023 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 220 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |