Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
May 02, 2024 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | - |
May 01, 2024 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 155 |
Apr 30, 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
Apr 29, 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 54 |
Apr 26, 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 124 |
Apr 25, 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
Apr 24, 2024 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | - |
Apr 23, 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | - |
Apr 22, 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
Apr 19, 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
Apr 18, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
Apr 17, 2024 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | - |
Apr 16, 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
Apr 15, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Apr 12, 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
Apr 11, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Apr 10, 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
Apr 09, 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
Apr 08, 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
Apr 05, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Apr 04, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
Apr 03, 2024 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 328 |
Apr 02, 2024 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | 2.6190 | - |
Apr 01, 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
Mar 28, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
Mar 27, 2024 | 2.4790 | 2.4790 | 2.4790 | 2.4790 | 2.4790 | - |
Mar 26, 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 4 |
Mar 25, 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
Mar 22, 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
Mar 21, 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
Mar 20, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Mar 19, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Mar 18, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Mar 15, 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
Mar 14, 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
Mar 13, 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 12 |
Mar 12, 2024 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | - |
Mar 11, 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
Mar 08, 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
Mar 07, 2024 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | - |
Mar 06, 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | - |
Mar 05, 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
Mar 04, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Mar 01, 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
Feb 29, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Feb 28, 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
Feb 27, 2024 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | - |
Feb 26, 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
Feb 23, 2024 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 40 |
Feb 22, 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
Feb 21, 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 124 |
Feb 20, 2024 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | - |
Feb 16, 2024 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 324 |
Feb 15, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Feb 14, 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
Feb 13, 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 13 |
Feb 12, 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 80 |
Feb 09, 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
Feb 08, 2024 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | - |
Feb 07, 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 31 |
Feb 06, 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
Feb 05, 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | - |
Feb 02, 2024 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | - |
Feb 01, 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | - |
Jan 31, 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
Jan 30, 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 16 |
Jan 29, 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
Jan 26, 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
Jan 25, 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
Jan 24, 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 32 |
Jan 23, 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 62 |
Jan 22, 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 112 |
Jan 19, 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
Jan 18, 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
Jan 17, 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
Jan 16, 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
Jan 12, 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
Jan 11, 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
Jan 10, 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
Jan 09, 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 18 |
Jan 08, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
Jan 05, 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
Jan 04, 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
Jan 03, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 31 |
Jan 02, 2024 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | 2.7930 | 62 |
Dec 29, 2023 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 62 |
Dec 28, 2023 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | - |
Dec 27, 2023 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
Dec 26, 2023 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | - |
Dec 22, 2023 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 220 |
Dec 21, 2023 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
Dec 20, 2023 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | 168 |
Dec 19, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 24 |
Dec 18, 2023 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
Dec 15, 2023 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 112 |
Dec 14, 2023 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 8 |
Dec 13, 2023 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | - |
Dec 12, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Dec 11, 2023 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | 2.6440 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |