Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 2.1610 | 2.1720 | 2.1610 | 2.1720 | 2.1720 | 300 |
May 08, 2024 | 2.1640 | 2.1640 | 2.1560 | 2.1560 | 2.1560 | - |
May 07, 2024 | 2.1610 | 2.1610 | 2.1580 | 2.1580 | 2.1580 | - |
May 06, 2024 | 2.1690 | 2.2240 | 2.1690 | 2.2240 | 2.2240 | - |
May 03, 2024 | 2.1450 | 2.1980 | 2.1450 | 2.1980 | 2.1980 | - |
May 02, 2024 | 2.1220 | 2.1420 | 2.1030 | 2.1420 | 2.1420 | - |
Apr 30, 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
Apr 29, 2024 | 2.2450 | 2.2450 | 2.2410 | 2.2410 | 2.2410 | - |
Apr 26, 2024 | 2.0590 | 2.2510 | 2.0590 | 2.2510 | 2.2510 | - |
Apr 25, 2024 | 2.0920 | 2.0920 | 2.0680 | 2.0680 | 2.0680 | - |
Apr 24, 2024 | 2.1200 | 2.1200 | 2.1110 | 2.1110 | 2.1110 | - |
Apr 23, 2024 | 2.0250 | 2.1710 | 2.0250 | 2.1710 | 2.1710 | 300 |
Apr 22, 2024 | 2.0780 | 2.0780 | 2.0220 | 2.0450 | 2.0450 | - |
Apr 19, 2024 | 2.0530 | 2.0530 | 2.0350 | 2.0350 | 2.0350 | - |
Apr 18, 2024 | 2.1080 | 2.1080 | 2.0630 | 2.0740 | 2.0740 | - |
Apr 17, 2024 | 2.1780 | 2.1780 | 2.1680 | 2.1680 | 2.1680 | - |
Apr 16, 2024 | 2.1500 | 2.1920 | 2.1330 | 2.1920 | 2.1920 | - |
Apr 15, 2024 | 2.2530 | 2.2620 | 2.2530 | 2.2620 | 2.2620 | - |
Apr 12, 2024 | 2.1810 | 2.2730 | 2.1810 | 2.2730 | 2.2730 | - |
Apr 11, 2024 | 2.2630 | 2.2630 | 2.2240 | 2.2240 | 2.2240 | - |
Apr 10, 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
Apr 09, 2024 | 2.2410 | 2.2760 | 2.2410 | 2.2760 | 2.2760 | - |
Apr 08, 2024 | 2.2340 | 2.2350 | 2.2340 | 2.2350 | 2.2350 | 4 |
Apr 05, 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
Apr 04, 2024 | 2.2550 | 2.2790 | 2.2550 | 2.2790 | 2.2790 | - |
Apr 03, 2024 | 2.2880 | 2.2880 | 2.2170 | 2.2170 | 2.2170 | - |
Apr 02, 2024 | 2.4040 | 2.4040 | 2.3020 | 2.3020 | 2.3020 | 20 |
Mar 28, 2024 | 2.3850 | 2.4500 | 2.3850 | 2.4500 | 2.4500 | - |
Mar 27, 2024 | 2.2450 | 2.2800 | 2.2450 | 2.2800 | 2.2800 | - |
Mar 26, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Mar 25, 2024 | 2.2450 | 2.2750 | 2.2450 | 2.2750 | 2.2750 | - |
Mar 22, 2024 | 2.3350 | 2.3350 | 2.3000 | 2.3000 | 2.3000 | - |
Mar 21, 2024 | 2.3700 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 1 |
Mar 20, 2024 | 2.2800 | 2.2850 | 2.2650 | 2.2650 | 2.2650 | - |
Mar 19, 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
Mar 18, 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | - |
Mar 15, 2024 | 2.2450 | 2.2750 | 2.2450 | 2.2750 | 2.2750 | - |
Mar 14, 2024 | 2.3200 | 2.3200 | 2.2300 | 2.2300 | 2.2300 | 310 |
Mar 13, 2024 | 2.2900 | 2.3750 | 2.2900 | 2.3550 | 2.3550 | 6,900 |
Mar 12, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Mar 11, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Mar 08, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
Mar 07, 2024 | 2.4100 | 2.4450 | 2.4100 | 2.4450 | 2.4450 | - |
Mar 06, 2024 | 2.4950 | 2.5450 | 2.4950 | 2.5450 | 2.5450 | 100 |
Mar 05, 2024 | 2.5750 | 2.5750 | 2.5500 | 2.5500 | 2.5500 | - |
Mar 04, 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | - |
Mar 01, 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
Feb 29, 2024 | 2.6450 | 2.7450 | 2.6450 | 2.6900 | 2.6900 | - |
Feb 28, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
Feb 27, 2024 | 2.6750 | 2.7750 | 2.6750 | 2.7750 | 2.7750 | - |
Feb 26, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 23, 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
Feb 22, 2024 | 2.8250 | 2.8250 | 2.7150 | 2.7150 | 2.7150 | - |
Feb 21, 2024 | 2.8000 | 2.8450 | 2.8000 | 2.8450 | 2.8450 | - |
Feb 20, 2024 | 2.8800 | 2.8800 | 2.8450 | 2.8450 | 2.8450 | 500 |
Feb 19, 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
Feb 16, 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8900 | 2.8900 | - |
Feb 15, 2024 | 2.7850 | 2.9050 | 2.7850 | 2.9050 | 2.9050 | - |
Feb 14, 2024 | 2.6500 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | - |
Feb 13, 2024 | 2.8150 | 2.8150 | 2.7100 | 2.7100 | 2.7100 | 35 |
Feb 12, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
Feb 09, 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
Feb 08, 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
Feb 07, 2024 | 2.6350 | 2.6350 | 2.6100 | 2.6100 | 2.6100 | - |
Feb 06, 2024 | 2.5350 | 2.6400 | 2.5350 | 2.6400 | 2.6400 | 1,000 |
Feb 05, 2024 | 2.6700 | 2.6700 | 2.5700 | 2.5700 | 2.5700 | - |
Feb 02, 2024 | 2.7450 | 2.7450 | 2.7100 | 2.7100 | 2.7100 | - |
Feb 01, 2024 | 2.7150 | 2.7300 | 2.7150 | 2.7300 | 2.7300 | - |
Jan 31, 2024 | 2.7650 | 2.7650 | 2.7400 | 2.7400 | 2.7400 | - |
Jan 30, 2024 | 2.8450 | 2.8450 | 2.7850 | 2.7850 | 2.7850 | - |
Jan 29, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
Jan 26, 2024 | 2.8200 | 2.8200 | 2.8150 | 2.8150 | 2.8150 | - |
Jan 25, 2024 | 2.8250 | 2.8250 | 2.8200 | 2.8200 | 2.8200 | - |
Jan 24, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Jan 23, 2024 | 2.9250 | 2.9800 | 2.9250 | 2.9500 | 2.9500 | - |
Jan 22, 2024 | 2.8250 | 2.9100 | 2.8250 | 2.9100 | 2.9100 | - |
Jan 19, 2024 | 2.7950 | 2.8500 | 2.7950 | 2.8500 | 2.8500 | - |
Jan 18, 2024 | 2.9700 | 2.9700 | 2.7600 | 2.7600 | 2.7600 | - |
Jan 17, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
Jan 16, 2024 | 3.0550 | 3.0700 | 3.0550 | 3.0600 | 3.0600 | - |
Jan 15, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
Jan 12, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
Jan 11, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
Jan 10, 2024 | 3.0850 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | - |
Jan 09, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
Jan 08, 2024 | 3.2250 | 3.2300 | 3.1750 | 3.1750 | 3.1750 | 400 |
Jan 05, 2024 | 3.2550 | 3.2550 | 3.2500 | 3.2500 | 3.2500 | - |
Jan 04, 2024 | 3.3050 | 3.3400 | 3.3050 | 3.3050 | 3.3050 | 70 |
Jan 03, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Jan 02, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
Dec 29, 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
Dec 28, 2023 | 3.5950 | 3.6200 | 3.5950 | 3.6200 | 3.6200 | - |
Dec 27, 2023 | 3.6100 | 3.6100 | 3.5700 | 3.5700 | 3.5700 | - |
Dec 22, 2023 | 3.3450 | 3.4250 | 3.3450 | 3.4250 | 3.4250 | - |
Dec 21, 2023 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | - |
Dec 20, 2023 | 3.3800 | 3.3800 | 3.3350 | 3.3350 | 3.3350 | 2,500 |
Dec 19, 2023 | 3.2500 | 3.5100 | 3.2500 | 3.4050 | 3.4050 | 2,500 |
Dec 18, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 100 |
Dec 15, 2023 | 3.4250 | 3.4250 | 3.3650 | 3.3650 | 3.3650 | - |
Dec 14, 2023 | 3.2600 | 3.4550 | 3.2150 | 3.4550 | 3.4550 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |