Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2.9132 | 2.9132 | 2.9132 | 2.9132 | 2.9132 | - |
24 Apr 2024 | 2.9124 | 2.9124 | 2.9124 | 2.9124 | 2.9124 | - |
23 Apr 2024 | 2.9117 | 2.9117 | 2.9117 | 2.9117 | 2.9117 | - |
22 Apr 2024 | 2.9109 | 2.9109 | 2.9109 | 2.9109 | 2.9109 | - |
19 Apr 2024 | 2.9086 | 2.9086 | 2.9086 | 2.9086 | 2.9086 | - |
18 Apr 2024 | 2.9079 | 2.9079 | 2.9079 | 2.9079 | 2.9079 | - |
17 Apr 2024 | 2.9071 | 2.9071 | 2.9071 | 2.9071 | 2.9071 | - |
16 Apr 2024 | 2.9063 | 2.9063 | 2.9063 | 2.9063 | 2.9063 | - |
15 Apr 2024 | 2.9056 | 2.9056 | 2.9056 | 2.9056 | 2.9056 | - |
12 Apr 2024 | 2.9033 | 2.9033 | 2.9033 | 2.9033 | 2.9033 | - |
11 Apr 2024 | 2.9026 | 2.9026 | 2.9026 | 2.9026 | 2.9026 | - |
10 Apr 2024 | 2.9018 | 2.9018 | 2.9018 | 2.9018 | 2.9018 | - |
09 Apr 2024 | 2.9011 | 2.9011 | 2.9011 | 2.9011 | 2.9011 | - |
08 Apr 2024 | 2.9003 | 2.9003 | 2.9003 | 2.9003 | 2.9003 | - |
05 Apr 2024 | 2.8981 | 2.8981 | 2.8981 | 2.8981 | 2.8981 | - |
04 Apr 2024 | 2.8973 | 2.8973 | 2.8973 | 2.8973 | 2.8973 | - |
03 Apr 2024 | 2.8965 | 2.8965 | 2.8965 | 2.8965 | 2.8965 | - |
02 Apr 2024 | 2.8958 | 2.8958 | 2.8958 | 2.8958 | 2.8958 | - |
01 Apr 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
27 Mar 2024 | 2.8912 | 2.8912 | 2.8912 | 2.8912 | 2.8912 | - |
26 Mar 2024 | 2.8905 | 2.8905 | 2.8905 | 2.8905 | 2.8905 | - |
25 Mar 2024 | 2.8897 | 2.8897 | 2.8897 | 2.8897 | 2.8897 | - |
22 Mar 2024 | 2.8874 | 2.8874 | 2.8874 | 2.8874 | 2.8874 | - |
21 Mar 2024 | 2.8867 | 2.8867 | 2.8867 | 2.8867 | 2.8867 | - |
20 Mar 2024 | 2.8859 | 2.8859 | 2.8859 | 2.8859 | 2.8859 | - |
19 Mar 2024 | 2.8851 | 2.8851 | 2.8851 | 2.8851 | 2.8851 | - |
15 Mar 2024 | 2.8821 | 2.8821 | 2.8821 | 2.8821 | 2.8821 | - |
14 Mar 2024 | 2.8813 | 2.8813 | 2.8813 | 2.8813 | 2.8813 | - |
13 Mar 2024 | 2.8805 | 2.8805 | 2.8805 | 2.8805 | 2.8805 | - |
12 Mar 2024 | 2.8797 | 2.8797 | 2.8797 | 2.8797 | 2.8797 | - |
11 Mar 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
08 Mar 2024 | 2.8767 | 2.8767 | 2.8767 | 2.8767 | 2.8767 | - |
07 Mar 2024 | 2.8759 | 2.8759 | 2.8759 | 2.8759 | 2.8759 | - |
06 Mar 2024 | 2.8751 | 2.8751 | 2.8751 | 2.8751 | 2.8751 | - |
05 Mar 2024 | 2.8744 | 2.8744 | 2.8744 | 2.8744 | 2.8744 | - |
04 Mar 2024 | 2.8736 | 2.8736 | 2.8736 | 2.8736 | 2.8736 | - |
01 Mar 2024 | 2.8713 | 2.8713 | 2.8713 | 2.8713 | 2.8713 | - |
29 Feb 2024 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | - |
28 Feb 2024 | 2.8698 | 2.8698 | 2.8698 | 2.8698 | 2.8698 | - |
27 Feb 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
26 Feb 2024 | 2.8682 | 2.8682 | 2.8682 | 2.8682 | 2.8682 | - |
23 Feb 2024 | 2.8659 | 2.8659 | 2.8659 | 2.8659 | 2.8659 | - |
22 Feb 2024 | 2.8651 | 2.8651 | 2.8651 | 2.8651 | 2.8651 | - |
21 Feb 2024 | 2.8644 | 2.8644 | 2.8644 | 2.8644 | 2.8644 | - |
20 Feb 2024 | 2.8636 | 2.8636 | 2.8636 | 2.8636 | 2.8636 | - |
19 Feb 2024 | 2.8628 | 2.8628 | 2.8628 | 2.8628 | 2.8628 | - |
16 Feb 2024 | 2.8606 | 2.8606 | 2.8606 | 2.8606 | 2.8606 | - |
15 Feb 2024 | 2.8598 | 2.8598 | 2.8598 | 2.8598 | 2.8598 | - |
14 Feb 2024 | 2.8591 | 2.8591 | 2.8591 | 2.8591 | 2.8591 | - |
13 Feb 2024 | 2.8583 | 2.8583 | 2.8583 | 2.8583 | 2.8583 | - |
12 Feb 2024 | 2.8576 | 2.8576 | 2.8576 | 2.8576 | 2.8576 | - |
09 Feb 2024 | 2.8553 | 2.8553 | 2.8553 | 2.8553 | 2.8553 | - |
08 Feb 2024 | 2.8545 | 2.8545 | 2.8545 | 2.8545 | 2.8545 | - |
07 Feb 2024 | 2.8538 | 2.8538 | 2.8538 | 2.8538 | 2.8538 | - |
06 Feb 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | - |
02 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
01 Feb 2024 | 2.8493 | 2.8493 | 2.8493 | 2.8493 | 2.8493 | - |
31 Jan 2024 | 2.8485 | 2.8485 | 2.8485 | 2.8485 | 2.8485 | - |
30 Jan 2024 | 2.8477 | 2.8477 | 2.8477 | 2.8477 | 2.8477 | - |
29 Jan 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
26 Jan 2024 | 2.8447 | 2.8447 | 2.8447 | 2.8447 | 2.8447 | - |
25 Jan 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
24 Jan 2024 | 2.8432 | 2.8432 | 2.8432 | 2.8432 | 2.8432 | - |
23 Jan 2024 | 2.8424 | 2.8424 | 2.8424 | 2.8424 | 2.8424 | - |
22 Jan 2024 | 2.8417 | 2.8417 | 2.8417 | 2.8417 | 2.8417 | - |
19 Jan 2024 | 2.8394 | 2.8394 | 2.8394 | 2.8394 | 2.8394 | - |
18 Jan 2024 | 2.8386 | 2.8386 | 2.8386 | 2.8386 | 2.8386 | - |
17 Jan 2024 | 2.8379 | 2.8379 | 2.8379 | 2.8379 | 2.8379 | - |
16 Jan 2024 | 2.8371 | 2.8371 | 2.8371 | 2.8371 | 2.8371 | - |
15 Jan 2024 | 2.8364 | 2.8364 | 2.8364 | 2.8364 | 2.8364 | - |
12 Jan 2024 | 2.8341 | 2.8341 | 2.8341 | 2.8341 | 2.8341 | - |
11 Jan 2024 | 2.8334 | 2.8334 | 2.8334 | 2.8334 | 2.8334 | - |
10 Jan 2024 | 2.8326 | 2.8326 | 2.8326 | 2.8326 | 2.8326 | - |
09 Jan 2024 | 2.8319 | 2.8319 | 2.8319 | 2.8319 | 2.8319 | - |
08 Jan 2024 | 2.8311 | 2.8311 | 2.8311 | 2.8311 | 2.8311 | - |
05 Jan 2024 | 2.8289 | 2.8289 | 2.8289 | 2.8289 | 2.8289 | - |
04 Jan 2024 | 2.8281 | 2.8281 | 2.8281 | 2.8281 | 2.8281 | - |
03 Jan 2024 | 2.8273 | 2.8273 | 2.8273 | 2.8273 | 2.8273 | - |
02 Jan 2024 | 2.8266 | 2.8266 | 2.8266 | 2.8266 | 2.8266 | - |
29 Dec 2023 | 2.8235 | 2.8235 | 2.8235 | 2.8235 | 2.8235 | - |
28 Dec 2023 | 2.8228 | 2.8228 | 2.8228 | 2.8228 | 2.8228 | - |
27 Dec 2023 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
26 Dec 2023 | 2.8212 | 2.8212 | 2.8212 | 2.8212 | 2.8212 | - |
22 Dec 2023 | 2.8181 | 2.8181 | 2.8181 | 2.8181 | 2.8181 | - |
21 Dec 2023 | 2.8174 | 2.8174 | 2.8174 | 2.8174 | 2.8174 | - |
20 Dec 2023 | 2.8166 | 2.8166 | 2.8166 | 2.8166 | 2.8166 | - |
19 Dec 2023 | 2.8158 | 2.8158 | 2.8158 | 2.8158 | 2.8158 | - |
18 Dec 2023 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
15 Dec 2023 | 2.8127 | 2.8127 | 2.8127 | 2.8127 | 2.8127 | - |
14 Dec 2023 | 2.8119 | 2.8119 | 2.8119 | 2.8119 | 2.8119 | - |
13 Dec 2023 | 2.8112 | 2.8112 | 2.8112 | 2.8112 | 2.8112 | - |
11 Dec 2023 | 2.8096 | 2.8096 | 2.8096 | 2.8096 | 2.8096 | - |
08 Dec 2023 | 2.8073 | 2.8073 | 2.8073 | 2.8073 | 2.8073 | - |
07 Dec 2023 | 2.8065 | 2.8065 | 2.8065 | 2.8065 | 2.8065 | - |
06 Dec 2023 | 2.8058 | 2.8058 | 2.8058 | 2.8058 | 2.8058 | - |
05 Dec 2023 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
04 Dec 2023 | 2.8043 | 2.8043 | 2.8043 | 2.8043 | 2.8043 | - |
01 Dec 2023 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | - |
30 Nov 2023 | 2.8012 | 2.8012 | 2.8012 | 2.8012 | 2.8012 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |