Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.2828 | 2.2828 | 2.2828 | 2.2828 | 2.2828 | 7 |
May 09, 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 7 |
May 08, 2024 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 32 |
May 07, 2024 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 48 |
May 06, 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 21 |
May 03, 2024 | 2.2892 | 2.2892 | 2.2892 | 2.2892 | 2.2892 | 27 |
May 02, 2024 | 2.3018 | 2.3018 | 2.3018 | 2.3018 | 2.3018 | 37 |
May 01, 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 211 |
Apr 30, 2024 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | 10 |
Apr 29, 2024 | 2.3857 | 2.3857 | 2.3857 | 2.3857 | 2.3857 | 34 |
Apr 26, 2024 | 2.4053 | 2.4053 | 2.4053 | 2.4053 | 2.4053 | 10 |
Apr 25, 2024 | 2.3999 | 2.3999 | 2.3999 | 2.3999 | 2.3999 | 46 |
Apr 24, 2024 | 2.3771 | 2.3825 | 2.3771 | 2.3825 | 2.3825 | 39 |
Apr 23, 2024 | 2.3771 | 2.3771 | 2.3771 | 2.3771 | 2.3771 | 40 |
Apr 22, 2024 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | 114 |
Apr 19, 2024 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 148 |
Apr 18, 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 10 |
Apr 17, 2024 | 2.3513 | 2.3513 | 2.3513 | 2.3513 | 2.3513 | 26 |
Apr 16, 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 39 |
Apr 15, 2024 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 17 |
Apr 12, 2024 | 2.4088 | 2.4088 | 2.3953 | 2.3969 | 2.3969 | 92 |
Apr 11, 2024 | 2.3645 | 2.3791 | 2.3645 | 2.3791 | 2.3791 | 93 |
Apr 10, 2024 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | 147 |
Apr 09, 2024 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | 8 |
Apr 08, 2024 | 2.3923 | 2.3923 | 2.3923 | 2.3923 | 2.3923 | 13 |
Apr 05, 2024 | 2.4063 | 2.4063 | 2.4063 | 2.4063 | 2.4063 | 15 |
Apr 04, 2024 | 2.4087 | 2.4087 | 2.4087 | 2.4087 | 2.4087 | 2 |
Apr 03, 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 31 |
Apr 02, 2024 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | 4 |
Apr 01, 2024 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 2 |
Mar 28, 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 6 |
Mar 27, 2024 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | - |
Mar 26, 2024 | 2.3211 | 2.3211 | 2.3211 | 2.3211 | 2.3211 | 4 |
Mar 25, 2024 | 2.3329 | 2.3329 | 2.3329 | 2.3329 | 2.3329 | - |
Mar 22, 2024 | 2.3135 | 2.3135 | 2.3135 | 2.3135 | 2.3135 | 4 |
Mar 21, 2024 | 2.3215 | 2.3316 | 2.3215 | 2.3316 | 2.3316 | 19 |
Mar 20, 2024 | 2.3294 | 2.3294 | 2.3294 | 2.3294 | 2.3294 | 5 |
Mar 19, 2024 | 2.3485 | 2.3485 | 2.3485 | 2.3485 | 2.3485 | 22 |
Mar 18, 2024 | 2.3399 | 2.3399 | 2.3399 | 2.3399 | 2.3399 | 99 |
Mar 15, 2024 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | 27 |
Mar 14, 2024 | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 80 |
Mar 13, 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 182 |
Mar 12, 2024 | 2.2419 | 2.2419 | 2.2419 | 2.2419 | 2.2419 | 13 |
Mar 11, 2024 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | 4 |
Mar 08, 2024 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | - |
Mar 07, 2024 | 2.2388 | 2.2388 | 2.2388 | 2.2388 | 2.2388 | - |
Mar 06, 2024 | 2.2284 | 2.2284 | 2.2284 | 2.2284 | 2.2284 | 11 |
Mar 05, 2024 | 2.2127 | 2.2127 | 2.2127 | 2.2127 | 2.2127 | - |
Mar 04, 2024 | 2.2368 | 2.2368 | 2.2368 | 2.2368 | 2.2368 | - |
Mar 01, 2024 | 2.2429 | 2.2429 | 2.2429 | 2.2429 | 2.2429 | 7 |
Feb 29, 2024 | 2.2168 | 2.2168 | 2.2168 | 2.2168 | 2.2168 | 20 |
Feb 28, 2024 | 2.2164 | 2.2164 | 2.2161 | 2.2161 | 2.2161 | 4 |
Feb 27, 2024 | 2.2401 | 2.2401 | 2.2401 | 2.2401 | 2.2401 | 16 |
Feb 26, 2024 | 2.2233 | 2.2233 | 2.2233 | 2.2233 | 2.2233 | 1 |
Feb 23, 2024 | 2.1999 | 2.1999 | 2.1999 | 2.1999 | 2.1999 | 7 |
Feb 22, 2024 | 2.2451 | 2.2451 | 2.2451 | 2.2451 | 2.2451 | 17 |
Feb 21, 2024 | 2.2198 | 2.2198 | 2.2198 | 2.2198 | 2.2198 | 28 |
Feb 20, 2024 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | 6 |
Feb 16, 2024 | 2.2452 | 2.2452 | 2.2452 | 2.2452 | 2.2452 | - |
Feb 15, 2024 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | 27 |
Feb 14, 2024 | 2.2213 | 2.2213 | 2.2213 | 2.2213 | 2.2213 | - |
Feb 13, 2024 | 2.2549 | 2.2549 | 2.2549 | 2.2549 | 2.2549 | - |
Feb 12, 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 39 |
Feb 09, 2024 | 2.2437 | 2.2437 | 2.2437 | 2.2437 | 2.2437 | 9 |
Feb 08, 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 68 |
Feb 07, 2024 | 2.1857 | 2.1857 | 2.1857 | 2.1857 | 2.1857 | 16 |
Feb 06, 2024 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 10 |
Feb 05, 2024 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 3 |
Feb 02, 2024 | 2.1382 | 2.1382 | 2.1382 | 2.1382 | 2.1382 | - |
Feb 01, 2024 | 2.1669 | 2.1669 | 2.1669 | 2.1669 | 2.1669 | 8 |
Jan 31, 2024 | 2.2300 | 2.2300 | 2.2044 | 2.2044 | 2.2044 | 6 |
Jan 30, 2024 | 2.2467 | 2.2467 | 2.2467 | 2.2467 | 2.2467 | 3 |
Jan 29, 2024 | 2.2304 | 2.2304 | 2.2304 | 2.2304 | 2.2304 | - |
Jan 26, 2024 | 2.2567 | 2.2567 | 2.2567 | 2.2567 | 2.2567 | 4 |
Jan 25, 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
Jan 24, 2024 | 2.2038 | 2.2038 | 2.2038 | 2.2038 | 2.2038 | - |
Jan 23, 2024 | 2.2027 | 2.2027 | 2.2027 | 2.2027 | 2.2027 | - |
Jan 22, 2024 | 2.2165 | 2.2165 | 2.2165 | 2.2165 | 2.2165 | - |
Jan 19, 2024 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | - |
Jan 18, 2024 | 2.1894 | 2.1894 | 2.1894 | 2.1894 | 2.1894 | - |
Jan 17, 2024 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | 2 |
Jan 16, 2024 | 2.1668 | 2.1668 | 2.1668 | 2.1668 | 2.1668 | - |
Jan 12, 2024 | 2.1718 | 2.1718 | 2.1718 | 2.1718 | 2.1718 | - |
Jan 11, 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 1 |
Jan 10, 2024 | 2.1361 | 2.1361 | 2.1361 | 2.1361 | 2.1361 | 8 |
Jan 09, 2024 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | - |
Jan 08, 2024 | 2.1256 | 2.1256 | 2.1256 | 2.1256 | 2.1256 | - |
Jan 05, 2024 | 2.1769 | 2.1769 | 2.1769 | 2.1769 | 2.1769 | - |
Jan 04, 2024 | 2.1653 | 2.1653 | 2.1653 | 2.1653 | 2.1653 | - |
Jan 03, 2024 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | - |
Jan 02, 2024 | 2.1374 | 2.1374 | 2.1374 | 2.1374 | 2.1374 | - |
Dec 29, 2023 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | 4 |
Dec 28, 2023 | 2.1471 | 2.1471 | 2.1471 | 2.1471 | 2.1471 | 4 |
Dec 27, 2023 | 2.1975 | 2.1975 | 2.1975 | 2.1975 | 2.1975 | - |
Dec 26, 2023 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | - |
Dec 22, 2023 | 2.1901 | 2.1901 | 2.1901 | 2.1901 | 2.1901 | - |
Dec 21, 2023 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | - |
Dec 20, 2023 | 2.2346 | 2.2346 | 2.2346 | 2.2346 | 2.2346 | - |
Dec 19, 2023 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | - |
Dec 18, 2023 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |