Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 12,209 |
May 03, 2024 | 1.9610 | 1.9700 | 1.9300 | 1.9320 | 1.9320 | 5,347 |
May 02, 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 5,788 |
May 01, 2024 | 1.7700 | 1.8550 | 1.7500 | 1.8400 | 1.8400 | 14,849 |
Apr 30, 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 2,252 |
Apr 29, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7594 | 1.7594 | 3,058 |
Apr 26, 2024 | 1.7200 | 1.7394 | 1.7100 | 1.7294 | 1.7294 | 6,662 |
Apr 25, 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7298 | 1.7298 | 11,280 |
Apr 24, 2024 | 1.8000 | 1.8100 | 1.7450 | 1.7600 | 1.7600 | 10,724 |
Apr 23, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 8,047 |
Apr 22, 2024 | 1.7300 | 1.7300 | 1.6750 | 1.7106 | 1.7106 | 10,711 |
Apr 19, 2024 | 1.7300 | 1.7800 | 1.7094 | 1.7094 | 1.7094 | 9,867 |
Apr 18, 2024 | 1.7600 | 1.7983 | 1.7500 | 1.7800 | 1.7800 | 29,181 |
Apr 17, 2024 | 1.7800 | 1.8100 | 1.7400 | 1.8093 | 1.8093 | 27,728 |
Apr 16, 2024 | 1.7500 | 1.8207 | 1.7000 | 1.8207 | 1.8207 | 9,566 |
Apr 15, 2024 | 1.7905 | 1.8393 | 1.7600 | 1.7809 | 1.7809 | 73,406 |
Apr 12, 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8693 | 1.8693 | 25,514 |
Apr 11, 2024 | 1.9400 | 1.9450 | 1.8893 | 1.9193 | 1.9193 | 3,863 |
Apr 10, 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9393 | 1.9393 | 56,629 |
Apr 09, 2024 | 2.0750 | 2.1000 | 2.0493 | 2.0493 | 2.0493 | 9,432 |
Apr 08, 2024 | 2.0580 | 2.0900 | 2.0500 | 2.0693 | 2.0693 | 2,587 |
Apr 05, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 24,696 |
Apr 04, 2024 | 2.1100 | 2.2100 | 2.1100 | 2.1392 | 2.1392 | 9,717 |
Apr 03, 2024 | 2.1300 | 2.1508 | 2.1200 | 2.1508 | 2.1508 | 1,176 |
Apr 02, 2024 | 2.2500 | 2.2500 | 2.1300 | 2.1492 | 2.1492 | 42,517 |
Mar 28, 2024 | 2.2400 | 2.3050 | 2.2250 | 2.2250 | 2.2250 | 24,452 |
Mar 27, 2024 | 2.3200 | 2.3200 | 2.1900 | 2.1992 | 2.1992 | 7,321 |
Mar 26, 2024 | 2.2900 | 2.3192 | 2.2400 | 2.2492 | 2.2492 | 23,779 |
Mar 25, 2024 | 2.3200 | 2.3780 | 2.2800 | 2.2892 | 2.2892 | 66,289 |
Mar 22, 2024 | 2.3020 | 2.3900 | 2.2900 | 2.3509 | 2.3509 | 6,131 |
Mar 21, 2024 | 2.3600 | 2.3800 | 2.2883 | 2.3108 | 2.3108 | 32,371 |
Mar 20, 2024 | 2.1500 | 2.3100 | 2.1300 | 2.2993 | 2.2993 | 3,028 |
Mar 19, 2024 | 2.1708 | 2.1900 | 2.1600 | 2.1601 | 2.1601 | 61,539 |
Mar 18, 2024 | 2.2100 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 28,953 |
Mar 15, 2024 | 2.1300 | 2.2280 | 2.1300 | 2.2000 | 2.2000 | 7,527 |
Mar 14, 2024 | 2.2300 | 2.2300 | 2.1492 | 2.1492 | 2.1492 | 11,274 |
Mar 13, 2024 | 2.2500 | 2.2800 | 2.2001 | 2.2300 | 2.2300 | 4,874 |
Mar 12, 2024 | 2.3300 | 2.3300 | 2.2450 | 2.2450 | 2.2450 | 8,293 |
Mar 11, 2024 | 2.3300 | 2.3609 | 2.3000 | 2.3400 | 2.3400 | 2,533 |
Mar 08, 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3308 | 2.3308 | 13,828 |
Mar 07, 2024 | 2.2800 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 2,599 |
Mar 06, 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 3,103 |
Mar 05, 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2792 | 2.2792 | 9,781 |
Mar 04, 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3208 | 2.3208 | 10,233 |
Mar 01, 2024 | 2.3400 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 4,609 |
Feb 29, 2024 | 2.3300 | 2.4200 | 2.3200 | 2.3292 | 2.3292 | 4,181 |
Feb 28, 2024 | 2.2500 | 2.3500 | 2.2200 | 2.3200 | 2.3200 | 6,899 |
Feb 27, 2024 | 2.2900 | 2.2900 | 2.2211 | 2.2708 | 2.2708 | 5,422 |
Feb 26, 2024 | 2.2200 | 2.2400 | 2.1908 | 2.2020 | 2.2020 | 6,134 |
Feb 23, 2024 | 2.1900 | 2.2292 | 2.1600 | 2.2292 | 2.2292 | 1,344 |
Feb 22, 2024 | 2.2800 | 2.2800 | 2.1883 | 2.1892 | 2.1892 | 8,071 |
Feb 21, 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2482 | 2.2482 | 9,571 |
Feb 20, 2024 | 2.6400 | 2.6400 | 2.2808 | 2.2992 | 2.2992 | 4,265 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 2.3750 | 2.4600 | 2.3750 | 2.3991 | 2.3991 | 13,330 |
Feb 15, 2024 | 2.4200 | 2.5200 | 2.3900 | 2.5100 | 2.5100 | 7,608 |
Feb 14, 2024 | 2.4200 | 2.4700 | 2.3800 | 2.4100 | 2.4100 | 31,234 |
Feb 13, 2024 | 2.6400 | 2.6400 | 2.4400 | 2.4600 | 2.4600 | 41,263 |
Feb 12, 2024 | 2.6000 | 2.6700 | 2.5700 | 2.6210 | 2.6210 | 11,046 |
Feb 09, 2024 | 2.5800 | 2.6100 | 2.5191 | 2.6000 | 2.6000 | 17,038 |
Feb 08, 2024 | 2.7000 | 2.7000 | 2.4500 | 2.6091 | 2.6091 | 116,012 |
Feb 07, 2024 | 3.0000 | 3.0100 | 2.9000 | 2.9350 | 2.9350 | 3,078 |
Feb 06, 2024 | 2.8600 | 2.9800 | 2.8500 | 2.9800 | 2.9800 | 2,092 |
Feb 05, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8790 | 2.8790 | 6,299 |
Feb 02, 2024 | 2.9600 | 3.0200 | 2.9600 | 2.9889 | 2.9889 | 818 |
Feb 01, 2024 | 3.0500 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 18,705 |
Jan 31, 2024 | 3.0800 | 3.1311 | 3.0600 | 3.0900 | 3.0900 | 2,290 |
Jan 30, 2024 | 3.1800 | 3.1900 | 3.1000 | 3.1200 | 3.1200 | 17,073 |
Jan 29, 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1700 | 3.1700 | 6,052 |
Jan 26, 2024 | 3.2700 | 3.3100 | 3.2100 | 3.2200 | 3.2200 | 11,074 |
Jan 25, 2024 | 3.2100 | 3.3082 | 3.2100 | 3.2200 | 3.2200 | 2,244 |
Jan 24, 2024 | 3.3500 | 3.3800 | 3.2712 | 3.2800 | 3.2800 | 3,384 |
Jan 23, 2024 | 3.2800 | 3.3200 | 3.2300 | 3.2600 | 3.2600 | 12,049 |
Jan 22, 2024 | 3.1400 | 3.2488 | 3.1400 | 3.2100 | 3.2100 | 5,138 |
Jan 19, 2024 | 3.0350 | 3.1200 | 3.0200 | 3.1111 | 3.1111 | 23,444 |
Jan 18, 2024 | 3.2370 | 3.2370 | 3.0600 | 3.0789 | 3.0789 | 3,945 |
Jan 17, 2024 | 3.1500 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 4,033 |
Jan 16, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1900 | 3.1900 | 18,327 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 9,553 |
Jan 11, 2024 | 3.2700 | 3.2700 | 3.1411 | 3.1900 | 3.1900 | 16,925 |
Jan 10, 2024 | 3.1900 | 3.3088 | 3.1400 | 3.2912 | 3.2912 | 12,177 |
Jan 09, 2024 | 3.2200 | 3.2300 | 3.1700 | 3.1789 | 3.1789 | 16,536 |
Jan 08, 2024 | 3.2400 | 3.2800 | 3.2112 | 3.2712 | 3.2712 | 3,345 |
Jan 05, 2024 | 3.2200 | 3.2488 | 3.2000 | 3.2250 | 3.2250 | 2,964 |
Jan 04, 2024 | 3.2600 | 3.2600 | 3.2180 | 3.2488 | 3.2488 | 6,443 |
Jan 03, 2024 | 3.3600 | 3.3600 | 3.2550 | 3.2550 | 3.2550 | 47,549 |
Jan 02, 2024 | 3.4300 | 3.4990 | 3.3800 | 3.4800 | 3.4800 | 7,825 |
Dec 29, 2023 | 3.5000 | 3.5400 | 3.4400 | 3.4800 | 3.4800 | 5,064 |
Dec 28, 2023 | 3.4700 | 3.5300 | 3.4600 | 3.5200 | 3.5200 | 16,875 |
Dec 27, 2023 | 3.5283 | 3.5300 | 3.4950 | 3.4950 | 3.4950 | 1,550 |
Dec 22, 2023 | 3.5000 | 3.5400 | 3.4600 | 3.4811 | 3.4811 | 6,803 |
Dec 21, 2023 | 3.4600 | 3.5300 | 3.4400 | 3.4600 | 3.4600 | 5,015 |
Dec 20, 2023 | 3.5700 | 3.5800 | 3.4950 | 3.5788 | 3.5788 | 889 |
Dec 19, 2023 | 3.5587 | 3.6000 | 3.5112 | 3.5288 | 3.5288 | 4,067 |
Dec 18, 2023 | 3.5600 | 3.5900 | 3.4900 | 3.5200 | 3.5200 | 3,468 |
Dec 15, 2023 | 3.7400 | 3.7400 | 3.6088 | 3.6088 | 3.6088 | 16,202 |
Dec 14, 2023 | 3.6300 | 3.7912 | 3.5600 | 3.6288 | 3.6288 | 16,915 |
Dec 13, 2023 | 3.3199 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 3,683 |
Dec 12, 2023 | 3.4700 | 3.4700 | 3.2200 | 3.2800 | 3.2800 | 56,869 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |