Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
May 09, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
May 08, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
May 07, 2024 | 2.2150 | 2.3650 | 2.2150 | 2.3650 | 2.3650 | - |
May 06, 2024 | 2.2350 | 2.3350 | 2.2350 | 2.3350 | 2.3350 | - |
May 03, 2024 | 2.1050 | 2.1500 | 2.1050 | 2.1500 | 2.1500 | - |
May 02, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
Apr 30, 2024 | 2.2250 | 2.2250 | 2.2150 | 2.2150 | 2.2150 | - |
Apr 29, 2024 | 2.1950 | 2.2300 | 2.1950 | 2.2300 | 2.2300 | - |
Apr 26, 2024 | 2.1650 | 2.2300 | 2.1650 | 2.2300 | 2.2300 | - |
Apr 25, 2024 | 2.2250 | 2.2750 | 2.2250 | 2.2750 | 2.2750 | - |
Apr 24, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
Apr 23, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
Apr 22, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
Apr 19, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
Apr 18, 2024 | 2.1600 | 2.1750 | 2.1600 | 2.1750 | 2.1750 | - |
Apr 17, 2024 | 2.1400 | 2.1750 | 2.1400 | 2.1750 | 2.1750 | - |
Apr 16, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Apr 15, 2024 | 2.1450 | 2.1500 | 2.1450 | 2.1500 | 2.1500 | - |
Apr 12, 2024 | 2.2750 | 2.2800 | 2.2050 | 2.2050 | 2.2050 | - |
Apr 11, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
Apr 10, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Apr 09, 2024 | 2.2300 | 2.3050 | 2.2300 | 2.3050 | 2.3050 | - |
Apr 08, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
Apr 05, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Apr 04, 2024 | 2.2550 | 2.2550 | 2.2000 | 2.2000 | 2.2000 | - |
Apr 03, 2024 | 2.1750 | 2.2200 | 2.1750 | 2.1750 | 2.1750 | - |
Apr 02, 2024 | 2.2600 | 2.3800 | 2.2350 | 2.2350 | 2.2350 | 4,100 |
Mar 28, 2024 | 2.2150 | 2.2450 | 2.2150 | 2.2450 | 2.2450 | - |
Mar 27, 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | - |
Mar 26, 2024 | 2.2350 | 2.2350 | 2.2100 | 2.2100 | 2.2100 | - |
Mar 25, 2024 | 2.2950 | 2.2950 | 2.2550 | 2.2550 | 2.2550 | - |
Mar 22, 2024 | 2.2650 | 2.3500 | 2.2650 | 2.3500 | 2.3500 | - |
Mar 21, 2024 | 2.2650 | 2.2850 | 2.2650 | 2.2850 | 2.2850 | - |
Mar 20, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
Mar 19, 2024 | 2.3600 | 2.3650 | 2.3050 | 2.3050 | 2.3050 | - |
Mar 18, 2024 | 2.3950 | 2.4450 | 2.3950 | 2.4450 | 2.4450 | - |
Mar 15, 2024 | 2.4150 | 2.4150 | 2.3650 | 2.3750 | 2.3750 | - |
Mar 14, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Mar 13, 2024 | 2.3750 | 2.3950 | 2.3750 | 2.3950 | 2.3950 | - |
Mar 12, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
Mar 11, 2024 | 2.1750 | 2.1950 | 2.1750 | 2.1950 | 2.1950 | - |
Mar 08, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
Mar 07, 2024 | 2.1250 | 2.1250 | 2.1000 | 2.1000 | 2.1000 | - |
Mar 06, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | - |
Mar 05, 2024 | 2.2950 | 2.2950 | 2.2600 | 2.2600 | 2.2600 | - |
Mar 04, 2024 | 2.3300 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | - |
Mar 01, 2024 | 2.4900 | 2.4900 | 2.4200 | 2.4200 | 2.4200 | - |
Feb 29, 2024 | 2.6850 | 2.6850 | 2.5900 | 2.6100 | 2.6100 | - |
Feb 28, 2024 | 2.8100 | 2.8100 | 2.6450 | 2.6950 | 2.6950 | - |
Feb 27, 2024 | 2.7150 | 2.8350 | 2.7150 | 2.8350 | 2.8350 | - |
Feb 26, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Feb 23, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Feb 22, 2024 | 2.6650 | 2.7550 | 2.6650 | 2.7550 | 2.7550 | - |
Feb 21, 2024 | 2.7000 | 2.7450 | 2.6750 | 2.6750 | 2.6750 | - |
Feb 20, 2024 | 2.6950 | 2.7000 | 2.6950 | 2.7000 | 2.7000 | - |
Feb 19, 2024 | 2.8050 | 2.8050 | 2.7650 | 2.7650 | 2.7650 | - |
Feb 16, 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
Feb 15, 2024 | 2.6650 | 2.6750 | 2.6650 | 2.6750 | 2.6750 | - |
Feb 14, 2024 | 2.5350 | 2.6250 | 2.5350 | 2.6250 | 2.6250 | - |
Feb 13, 2024 | 2.6650 | 2.6650 | 2.6450 | 2.6450 | 2.6450 | - |
Feb 12, 2024 | 2.5150 | 2.6150 | 2.5150 | 2.6150 | 2.6150 | - |
Feb 09, 2024 | 2.5300 | 2.5450 | 2.5300 | 2.5450 | 2.5450 | - |
Feb 08, 2024 | 2.5250 | 2.5950 | 2.5250 | 2.5950 | 2.5950 | - |
Feb 07, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Feb 06, 2024 | 2.6350 | 2.6650 | 2.5950 | 2.5950 | 2.5950 | - |
Feb 05, 2024 | 2.7100 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | - |
Feb 02, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Feb 01, 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6850 | 2.6850 | - |
Jan 31, 2024 | 2.7450 | 2.7450 | 2.6600 | 2.6600 | 2.6600 | - |
Jan 30, 2024 | 2.7350 | 2.7950 | 2.7350 | 2.7650 | 2.7650 | - |
Jan 29, 2024 | 2.4100 | 2.5050 | 2.4100 | 2.5050 | 2.5050 | - |
Jan 26, 2024 | 2.7750 | 2.8250 | 2.7750 | 2.8250 | 2.8250 | - |
Jan 25, 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
Jan 24, 2024 | 2.8450 | 2.8850 | 2.8450 | 2.8850 | 2.8850 | - |
Jan 23, 2024 | 2.7650 | 2.8100 | 2.7650 | 2.8100 | 2.8100 | - |
Jan 22, 2024 | 2.7500 | 2.7550 | 2.7500 | 2.7550 | 2.7550 | - |
Jan 19, 2024 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | - |
Jan 18, 2024 | 2.6500 | 2.6850 | 2.6500 | 2.6850 | 2.6850 | - |
Jan 17, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Jan 16, 2024 | 2.8750 | 2.8750 | 2.8050 | 2.8050 | 2.8050 | - |
Jan 15, 2024 | 3.0250 | 3.0250 | 2.9700 | 2.9700 | 2.9700 | - |
Jan 12, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
Jan 11, 2024 | 3.0250 | 3.0750 | 3.0250 | 3.0750 | 3.0750 | - |
Jan 10, 2024 | 3.0450 | 3.0550 | 3.0450 | 3.0550 | 3.0550 | - |
Jan 09, 2024 | 3.1350 | 3.1400 | 3.1350 | 3.1400 | 3.1400 | - |
Jan 08, 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0900 | 3.0900 | - |
Jan 05, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
Jan 04, 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
Jan 03, 2024 | 3.2950 | 3.3350 | 3.2950 | 3.3350 | 3.3350 | - |
Jan 02, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
Dec 29, 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
Dec 28, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
Dec 27, 2023 | 3.3400 | 3.4300 | 3.3400 | 3.4300 | 3.4300 | - |
Dec 22, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
Dec 21, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
Dec 20, 2023 | 3.3450 | 3.4700 | 3.3450 | 3.4700 | 3.4700 | - |
Dec 19, 2023 | 3.1800 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | - |
Dec 18, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Dec 15, 2023 | 3.1800 | 3.3100 | 3.1800 | 3.3100 | 3.3100 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |