Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | - |
May 02, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
Apr 30, 2024 | 2.2490 | 2.2540 | 2.1490 | 2.1490 | 2.1490 | 200 |
Apr 29, 2024 | 2.2610 | 2.2610 | 2.2240 | 2.2240 | 2.2240 | - |
Apr 26, 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
Apr 25, 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
Apr 24, 2024 | 2.1360 | 2.1360 | 2.0900 | 2.0900 | 2.0900 | - |
Apr 23, 2024 | 2.0430 | 2.1160 | 2.0430 | 2.1160 | 2.1160 | - |
Apr 22, 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
Apr 19, 2024 | 2.0710 | 2.0710 | 2.0160 | 2.0330 | 2.0330 | - |
Apr 18, 2024 | 2.1230 | 2.1420 | 2.0720 | 2.0720 | 2.0720 | - |
Apr 17, 2024 | 2.1960 | 2.1960 | 2.1440 | 2.1440 | 2.1440 | - |
Apr 16, 2024 | 2.1640 | 2.2070 | 2.1640 | 2.1880 | 2.1880 | - |
Apr 15, 2024 | 2.2890 | 2.2890 | 2.1590 | 2.1590 | 2.1590 | - |
Apr 12, 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
Apr 11, 2024 | 2.2790 | 2.2790 | 2.1580 | 2.1580 | 2.1580 | - |
Apr 10, 2024 | 2.3650 | 2.3740 | 2.3650 | 2.3740 | 2.3740 | - |
Apr 09, 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
Apr 08, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 05, 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
Apr 04, 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | - |
Apr 03, 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
Apr 02, 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
Mar 28, 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 200 |
Mar 27, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Mar 26, 2024 | 2.2400 | 2.2550 | 2.2400 | 2.2550 | 2.2550 | 1,000 |
Mar 25, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
Mar 22, 2024 | 2.3600 | 2.3900 | 2.2550 | 2.2600 | 2.2600 | 90 |
Mar 21, 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | - |
Mar 20, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Mar 19, 2024 | 2.2950 | 2.2950 | 2.2650 | 2.2800 | 2.2800 | - |
Mar 18, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2650 | 2.2650 | - |
Mar 15, 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
Mar 14, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Mar 13, 2024 | 2.3050 | 2.3100 | 2.3050 | 2.3100 | 2.3100 | - |
Mar 12, 2024 | 2.4150 | 2.4150 | 2.3050 | 2.3050 | 2.3050 | - |
Mar 11, 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
Mar 08, 2024 | 2.4500 | 2.4500 | 2.4150 | 2.4450 | 2.4450 | - |
Mar 07, 2024 | 2.4300 | 2.4550 | 2.4250 | 2.4250 | 2.4250 | - |
Mar 06, 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | - |
Mar 05, 2024 | 2.5950 | 2.5950 | 2.5100 | 2.5100 | 2.5100 | - |
Mar 04, 2024 | 2.7500 | 2.7500 | 2.5850 | 2.5850 | 2.5850 | - |
Mar 01, 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
Feb 29, 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 5 |
Feb 28, 2024 | 2.7450 | 2.7450 | 2.7250 | 2.7250 | 2.7250 | 530 |
Feb 27, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
Feb 26, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Feb 23, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
Feb 22, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
Feb 21, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
Feb 20, 2024 | 2.9050 | 2.9050 | 2.8200 | 2.8300 | 2.8300 | - |
Feb 19, 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
Feb 16, 2024 | 2.8900 | 2.8950 | 2.8900 | 2.8950 | 2.8950 | - |
Feb 15, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
Feb 14, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Feb 13, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
Feb 12, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Feb 09, 2024 | 2.6650 | 2.7100 | 2.6650 | 2.7100 | 2.7100 | - |
Feb 08, 2024 | 2.6050 | 2.6650 | 2.6050 | 2.6650 | 2.6650 | - |
Feb 07, 2024 | 2.6550 | 2.6550 | 2.6100 | 2.6100 | 2.6100 | - |
Feb 06, 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
Feb 05, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Feb 02, 2024 | 2.7650 | 2.7650 | 2.6300 | 2.6300 | 2.6300 | - |
Feb 01, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
Jan 31, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Jan 30, 2024 | 2.8650 | 2.8750 | 2.8650 | 2.8750 | 2.8750 | 100 |
Jan 29, 2024 | 2.8650 | 2.8800 | 2.8650 | 2.8800 | 2.8800 | - |
Jan 26, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
Jan 25, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
Jan 24, 2024 | 2.9450 | 2.9450 | 2.8200 | 2.8200 | 2.8200 | - |
Jan 23, 2024 | 2.9450 | 2.9450 | 2.9050 | 2.9200 | 2.9200 | - |
Jan 22, 2024 | 2.8450 | 2.8850 | 2.8450 | 2.8850 | 2.8850 | - |
Jan 19, 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
Jan 18, 2024 | 2.9900 | 3.0900 | 2.9900 | 3.0900 | 3.0900 | 10 |
Jan 17, 2024 | 3.0550 | 3.0550 | 2.9600 | 2.9600 | 2.9600 | - |
Jan 16, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
Jan 15, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
Jan 12, 2024 | 3.0550 | 3.0550 | 3.0250 | 3.0250 | 3.0250 | - |
Jan 11, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
Jan 10, 2024 | 3.1100 | 3.1100 | 3.0750 | 3.0750 | 3.0750 | - |
Jan 09, 2024 | 3.2550 | 3.2550 | 3.1450 | 3.1450 | 3.1450 | - |
Jan 08, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | - |
Jan 05, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
Jan 04, 2024 | 3.3400 | 3.3400 | 3.2350 | 3.2450 | 3.2450 | - |
Jan 03, 2024 | 3.4250 | 3.4250 | 3.2900 | 3.2900 | 3.2900 | - |
Jan 02, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
Dec 29, 2023 | 3.5300 | 3.5300 | 3.5250 | 3.5250 | 3.5250 | - |
Dec 28, 2023 | 3.6300 | 3.6300 | 3.5900 | 3.6050 | 3.6050 | 4,866 |
Dec 27, 2023 | 3.6350 | 3.6450 | 3.6350 | 3.6450 | 3.6450 | - |
Dec 22, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
Dec 21, 2023 | 3.2550 | 3.3400 | 3.2550 | 3.3400 | 3.3400 | 1,000 |
Dec 20, 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
Dec 19, 2023 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
Dec 18, 2023 | 3.3750 | 3.3750 | 3.2450 | 3.2450 | 3.2450 | - |
Dec 15, 2023 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.3400 | - |
Dec 14, 2023 | 3.3000 | 3.4250 | 3.3000 | 3.4250 | 3.4250 | - |
Dec 13, 2023 | 2.9250 | 3.0450 | 2.9250 | 3.0450 | 3.0450 | 7,000 |
Dec 12, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
Dec 11, 2023 | 3.2050 | 3.3000 | 3.2050 | 3.3000 | 3.3000 | - |
Dec 08, 2023 | 3.1150 | 3.1800 | 3.1150 | 3.1800 | 3.1800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |