Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
Apr 17, 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
Apr 16, 2024 | 2.6830 | 2.7030 | 2.6830 | 2.7030 | 2.7030 | 600 |
Apr 15, 2024 | 2.7980 | 2.7980 | 2.7000 | 2.7000 | 2.7000 | 1,200 |
Apr 12, 2024 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 1,300 |
Apr 11, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
Apr 10, 2024 | 2.9020 | 2.9400 | 2.9020 | 2.9400 | 2.9400 | 1,500 |
Apr 09, 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 200 |
Apr 08, 2024 | 3.0000 | 3.0000 | 2.8200 | 2.9300 | 2.9300 | 1,500 |
Apr 05, 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 6,000 |
Apr 04, 2024 | 3.0200 | 3.0450 | 3.0200 | 3.0250 | 3.0250 | 6,600 |
Apr 03, 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 14,500 |
Apr 02, 2024 | 2.7900 | 2.9250 | 2.7900 | 2.9250 | 2.9250 | 1,200 |
Apr 01, 2024 | 2.6900 | 2.7630 | 2.6900 | 2.7600 | 2.7600 | 9,600 |
Mar 28, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Mar 27, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Mar 26, 2024 | 2.5560 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 700 |
Mar 25, 2024 | 2.5700 | 2.5840 | 2.5700 | 2.5840 | 2.5840 | 700 |
Mar 22, 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
Mar 21, 2024 | 2.6400 | 2.6400 | 2.6350 | 2.6350 | 2.6350 | 1,100 |
Mar 20, 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 6,300 |
Mar 19, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 600 |
Mar 18, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1,600 |
Mar 15, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 100 |
Mar 14, 2024 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 400 |
Mar 13, 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 3,600 |
Mar 12, 2024 | 2.5550 | 2.5700 | 2.4700 | 2.5600 | 2.5600 | 19,700 |
Mar 11, 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6350 | 2.6350 | 16,400 |
Mar 08, 2024 | 2.6650 | 2.8000 | 2.6650 | 2.6800 | 2.6800 | 11,700 |
Mar 07, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Mar 06, 2024 | 2.6400 | 2.6400 | 2.6380 | 2.6400 | 2.6400 | 400 |
Mar 05, 2024 | 2.6250 | 2.6250 | 2.5950 | 2.6100 | 2.6100 | 3,700 |
Mar 04, 2024 | 2.3600 | 2.6000 | 2.3600 | 2.6000 | 2.6000 | 6,700 |
Mar 01, 2024 | 2.2800 | 2.3300 | 2.2650 | 2.3300 | 2.3300 | 1,700 |
Feb 29, 2024 | 2.3300 | 2.3300 | 2.2630 | 2.2630 | 2.2630 | 6,900 |
Feb 28, 2024 | 2.2950 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 4,600 |
Feb 27, 2024 | 2.2250 | 2.2500 | 2.2250 | 2.2500 | 2.2500 | 1,100 |
Feb 26, 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | 2.2000 | 4,800 |
Feb 23, 2024 | 2.2000 | 2.2990 | 2.1800 | 2.2870 | 2.2870 | 23,900 |
Feb 22, 2024 | 2.2050 | 2.2300 | 2.1800 | 2.1800 | 2.1800 | 3,600 |
Feb 21, 2024 | 2.2120 | 2.2120 | 2.1800 | 2.1800 | 2.1800 | 16,700 |
Feb 20, 2024 | 2.3500 | 2.3500 | 2.1900 | 2.2000 | 2.2000 | 32,500 |
Feb 16, 2024 | 2.2300 | 2.3300 | 2.2300 | 2.3100 | 2.3100 | 4,900 |
Feb 15, 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 600 |
Feb 14, 2024 | 2.2850 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 10,500 |
Feb 13, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 60,200 |
Feb 12, 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 4,300 |
Feb 09, 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 600 |
Feb 08, 2024 | 2.4900 | 2.4900 | 2.4130 | 2.4300 | 2.4300 | 21,700 |
Feb 07, 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 5,700 |
Feb 06, 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 4,700 |
Feb 05, 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 1,100 |
Feb 02, 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 18,700 |
Feb 01, 2024 | 2.4600 | 2.4730 | 2.4450 | 2.4720 | 2.4720 | 4,400 |
Jan 31, 2024 | 2.4800 | 2.4800 | 2.4610 | 2.4610 | 2.4610 | 600 |
Jan 30, 2024 | 2.4650 | 2.4650 | 2.4500 | 2.4500 | 2.4500 | 1,800 |
Jan 29, 2024 | 2.4500 | 2.4500 | 2.4020 | 2.4200 | 2.4200 | 15,400 |
Jan 26, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 10,300 |
Jan 25, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,300 |
Jan 24, 2024 | 2.4650 | 2.4650 | 2.4000 | 2.4000 | 2.4000 | 5,900 |
Jan 23, 2024 | 2.4800 | 2.4800 | 2.4790 | 2.4790 | 2.4790 | 500 |
Jan 22, 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 20,000 |
Jan 19, 2024 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 200 |
Jan 18, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 17, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 6,300 |
Jan 16, 2024 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 6,100 |
Jan 12, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 200 |
Jan 11, 2024 | 2.7500 | 2.7500 | 2.6400 | 2.6400 | 2.6400 | 300 |
Jan 10, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 100 |
Jan 09, 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
Jan 08, 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 1,200 |
Jan 05, 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 300 |
Jan 04, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 300 |
Jan 03, 2024 | 2.9060 | 2.9100 | 2.9060 | 2.9100 | 2.9100 | 1,200 |
Jan 02, 2024 | 2.9000 | 2.9020 | 2.9000 | 2.9010 | 2.9010 | 10,000 |
Dec 29, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Dec 28, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 600 |
Dec 27, 2023 | 2.8940 | 3.0020 | 2.8940 | 3.0020 | 3.0020 | 10,700 |
Dec 26, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 900 |
Dec 22, 2023 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 1,500 |
Dec 21, 2023 | 2.8410 | 2.8700 | 2.8410 | 2.8700 | 2.8700 | 1,900 |
Dec 20, 2023 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 400 |
Dec 19, 2023 | 2.8500 | 2.9900 | 2.8500 | 2.9900 | 2.9900 | 2,600 |
Dec 18, 2023 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 1,000 |
Dec 15, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Dec 14, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Dec 13, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Dec 12, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Dec 11, 2023 | 2.8300 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 5,100 |
Dec 08, 2023 | 2.9860 | 3.0800 | 2.9860 | 3.0800 | 3.0800 | 1,300 |
Dec 07, 2023 | 3.0550 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
Dec 06, 2023 | 3.1900 | 3.1900 | 3.1100 | 3.1100 | 3.1100 | 4,200 |
Dec 05, 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 3,600 |
Dec 04, 2023 | 3.0260 | 3.0270 | 3.0000 | 3.0000 | 3.0000 | 11,400 |
Dec 01, 2023 | 2.7100 | 2.9600 | 2.6990 | 2.9600 | 2.9600 | 13,000 |
Nov 30, 2023 | 2.6100 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 6,400 |
Nov 29, 2023 | 2.4700 | 2.5900 | 2.4700 | 2.5900 | 2.5900 | 3,800 |
Nov 28, 2023 | 2.4400 | 2.5130 | 2.4400 | 2.5130 | 2.5130 | 2,400 |
Nov 27, 2023 | 2.5000 | 2.5000 | 2.4450 | 2.4500 | 2.4500 | 7,200 |
Nov 24, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |