Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 300 |
Apr 30, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Apr 29, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Apr 26, 2024 | 2.6800 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 77,800 |
Apr 25, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 50,000 |
Apr 24, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Apr 23, 2024 | 2.5250 | 2.6400 | 2.5250 | 2.6400 | 2.6400 | 900 |
Apr 22, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 4,100 |
Apr 19, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 4,200 |
Apr 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Apr 17, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Apr 16, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Apr 15, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
Apr 12, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Apr 11, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 600 |
Apr 10, 2024 | 2.7000 | 2.7150 | 2.6570 | 2.6570 | 2.6570 | 35,100 |
Apr 09, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 400 |
Apr 08, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Apr 05, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Apr 04, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Apr 03, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Apr 02, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 400 |
Apr 01, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Mar 28, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 52,600 |
Mar 27, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Mar 26, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 50,100 |
Mar 25, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 100,000 |
Mar 22, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 50,000 |
Mar 21, 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 200 |
Mar 20, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 19, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 18, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 15, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 14, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 13, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 12, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 49,900 |
Mar 11, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 800 |
Mar 08, 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
Mar 07, 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
Mar 06, 2024 | 2.4780 | 2.5020 | 2.4780 | 2.5020 | 2.5020 | 1,100 |
Mar 05, 2024 | 2.4500 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 99,800 |
Mar 04, 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 50,200 |
Mar 01, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 100 |
Feb 29, 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 5,000 |
Feb 28, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Feb 27, 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | 2.6400 | 80,000 |
Feb 26, 2024 | 2.6980 | 2.6980 | 2.6650 | 2.6650 | 2.6650 | 200 |
Feb 23, 2024 | 2.5400 | 2.6600 | 2.5400 | 2.6500 | 2.6500 | 610,300 |
Feb 22, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Feb 21, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Feb 20, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Feb 16, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 50,000 |
Feb 15, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Feb 14, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 100 |
Feb 13, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 3,000 |
Feb 12, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Feb 09, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
Feb 08, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Feb 07, 2024 | 2.3840 | 2.3840 | 2.3400 | 2.3400 | 2.3400 | 2,600 |
Feb 06, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 13,200 |
Feb 05, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 700 |
Feb 02, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 500 |
Feb 01, 2024 | 2.4200 | 2.5500 | 2.4200 | 2.4200 | 2.4200 | 94,600 |
Jan 31, 2024 | 2.6000 | 2.6000 | 2.4300 | 2.4300 | 2.4300 | 1,700 |
Jan 30, 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
Jan 29, 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 1,500 |
Jan 26, 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 700 |
Jan 25, 2024 | 2.6200 | 2.6200 | 2.4500 | 2.6200 | 2.6200 | 900 |
Jan 24, 2024 | 2.6400 | 2.8500 | 2.6400 | 2.8500 | 2.8500 | 500 |
Jan 23, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Jan 22, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1,000 |
Jan 19, 2024 | 2.2800 | 2.4650 | 2.2800 | 2.4650 | 2.4650 | 5,900 |
Jan 18, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Jan 17, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Jan 16, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 1,000 |
Jan 12, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jan 11, 2024 | 2.4100 | 2.4600 | 2.3200 | 2.3200 | 2.3200 | 39,600 |
Jan 10, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 10,000 |
Jan 09, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Jan 08, 2024 | 2.6850 | 2.6900 | 2.5900 | 2.6900 | 2.6900 | 61,100 |
Jan 05, 2024 | 2.6350 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 46,800 |
Jan 04, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Jan 03, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 700 |
Jan 02, 2024 | 2.3640 | 2.4000 | 2.3640 | 2.4000 | 2.4000 | 30,900 |
Dec 29, 2023 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 1,600 |
Dec 28, 2023 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2,300 |
Dec 27, 2023 | 2.2600 | 2.4300 | 2.2600 | 2.2700 | 2.2700 | 1,600 |
Dec 26, 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,500 |
Dec 22, 2023 | 2.4300 | 2.4300 | 2.2900 | 2.2900 | 2.2900 | 2,700 |
Dec 21, 2023 | 1.8800 | 1.8820 | 1.8700 | 1.8740 | 1.8740 | 14,900 |
Dec 20, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1,000 |
Dec 19, 2023 | 1.8960 | 1.8960 | 1.8700 | 1.8700 | 1.8700 | 5,600 |
Dec 18, 2023 | 1.8300 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 32,400 |
Dec 15, 2023 | 1.8990 | 1.8990 | 1.8400 | 1.8400 | 1.8400 | 700 |
Dec 14, 2023 | 1.8100 | 1.8750 | 1.8000 | 1.8750 | 1.8750 | 222,800 |
Dec 13, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 6,000 |
Dec 12, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 500 |
Dec 11, 2023 | 1.6910 | 1.7350 | 1.6900 | 1.6910 | 1.6910 | 33,500 |
Dec 08, 2023 | 1.7000 | 1.7760 | 1.7000 | 1.7760 | 1.7760 | 1,500 |
Dec 07, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 629,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |