Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 2,000 |
Apr 30, 2024 | 2.0250 | 2.1030 | 1.9810 | 2.0000 | 2.0000 | 60,427 |
Apr 29, 2024 | 1.9520 | 2.0420 | 1.9520 | 2.0100 | 2.0100 | 8,548 |
Apr 26, 2024 | 1.8480 | 1.9750 | 1.8480 | 1.9750 | 1.9750 | 5,525 |
Apr 25, 2024 | 1.8905 | 1.8910 | 1.8745 | 1.8745 | 1.8745 | 7,000 |
Apr 24, 2024 | 1.9565 | 1.9565 | 1.8850 | 1.8850 | 1.8850 | 74,171 |
Apr 23, 2024 | 1.8590 | 1.9545 | 1.8590 | 1.9530 | 1.9530 | 43,610 |
Apr 22, 2024 | 1.8160 | 1.8825 | 1.8160 | 1.8540 | 1.8540 | 10,169 |
Apr 19, 2024 | 1.7920 | 1.8085 | 1.7920 | 1.8085 | 1.8085 | 11,273 |
Apr 18, 2024 | 1.7745 | 1.8025 | 1.7625 | 1.7800 | 1.7800 | 32,075 |
Apr 17, 2024 | 1.7240 | 1.7685 | 1.7115 | 1.7570 | 1.7570 | 47,583 |
Apr 16, 2024 | 1.8010 | 1.8010 | 1.7120 | 1.7250 | 1.7250 | 59,605 |
Apr 15, 2024 | 1.8360 | 1.8700 | 1.8090 | 1.8700 | 1.8700 | 24,474 |
Apr 12, 2024 | 1.8070 | 1.8870 | 1.8070 | 1.8870 | 1.8870 | 26,595 |
Apr 11, 2024 | 1.8110 | 1.8270 | 1.8100 | 1.8100 | 1.8100 | 12,000 |
Apr 10, 2024 | 1.7870 | 1.9400 | 1.7610 | 1.8115 | 1.8115 | 14,850 |
Apr 09, 2024 | 1.8050 | 1.8050 | 1.7725 | 1.7735 | 1.7735 | 4,832 |
Apr 08, 2024 | 1.7880 | 1.8055 | 1.7575 | 1.8050 | 1.8050 | 17,962 |
Apr 05, 2024 | 1.8550 | 1.8740 | 1.7830 | 1.7990 | 1.7990 | 22,351 |
Apr 04, 2024 | 1.8845 | 1.9050 | 1.8845 | 1.8975 | 1.8975 | 10,605 |
Apr 03, 2024 | 1.8580 | 1.9005 | 1.8580 | 1.9005 | 1.9005 | 3,370 |
Apr 02, 2024 | 1.9455 | 1.9455 | 1.8465 | 1.8730 | 1.8730 | 8,677 |
Mar 28, 2024 | 1.9815 | 2.0640 | 1.9395 | 1.9455 | 1.9455 | 30,352 |
Mar 27, 2024 | 1.6800 | 2.0270 | 1.5355 | 1.9500 | 1.9500 | 81,482 |
Mar 26, 2024 | 1.6760 | 1.7235 | 1.6700 | 1.6800 | 1.6800 | 27,497 |
Mar 25, 2024 | 1.7105 | 1.7250 | 1.6840 | 1.6840 | 1.6840 | 22,136 |
Mar 22, 2024 | 1.8710 | 1.8710 | 1.6995 | 1.7105 | 1.7105 | 80,866 |
Mar 21, 2024 | 1.9300 | 1.9915 | 1.9165 | 1.9165 | 1.9165 | 34,383 |
Mar 20, 2024 | 1.8625 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 27,492 |
Mar 19, 2024 | 1.8125 | 1.8240 | 1.8000 | 1.8230 | 1.8230 | 6,200 |
Mar 18, 2024 | 1.7505 | 1.8400 | 1.7505 | 1.8130 | 1.8130 | 19,305 |
Mar 15, 2024 | 1.8700 | 1.8885 | 1.7600 | 1.7760 | 1.7760 | 38,154 |
Mar 14, 2024 | 1.8950 | 1.9600 | 1.8705 | 1.8705 | 1.8705 | 20,759 |
Mar 13, 2024 | 1.8700 | 1.9090 | 1.8600 | 1.9000 | 1.9000 | 17,095 |
Mar 12, 2024 | 1.9100 | 1.9365 | 1.8600 | 1.8600 | 1.8600 | 29,033 |
Mar 11, 2024 | 1.8940 | 1.9545 | 1.8940 | 1.9050 | 1.9050 | 15,150 |
Mar 08, 2024 | 1.8595 | 1.9290 | 1.8545 | 1.9100 | 1.9100 | 20,572 |
Mar 07, 2024 | 1.7170 | 1.8445 | 1.7115 | 1.8265 | 1.8265 | 11,031 |
Mar 06, 2024 | 1.6700 | 1.7735 | 1.6700 | 1.7275 | 1.7275 | 5,118 |
Mar 05, 2024 | 1.6050 | 1.6575 | 1.6050 | 1.6575 | 1.6575 | 11,700 |
Mar 04, 2024 | 1.6420 | 1.6645 | 1.6420 | 1.6645 | 1.6645 | 3,750 |
Mar 01, 2024 | 1.6580 | 1.6685 | 1.6540 | 1.6630 | 1.6630 | 8,100 |
Feb 29, 2024 | 1.6655 | 1.6900 | 1.6350 | 1.6350 | 1.6350 | 5,008 |
Feb 28, 2024 | 1.7165 | 1.7290 | 1.6395 | 1.6785 | 1.6785 | 21,416 |
Feb 27, 2024 | 1.7165 | 1.7405 | 1.7150 | 1.7285 | 1.7285 | 4,510 |
Feb 26, 2024 | 1.7520 | 1.7520 | 1.7250 | 1.7270 | 1.7270 | 53,820 |
Feb 23, 2024 | 1.7655 | 1.7655 | 1.7390 | 1.7505 | 1.7505 | 1,300 |
Feb 22, 2024 | 1.7620 | 1.7715 | 1.7265 | 1.7700 | 1.7700 | 34,351 |
Feb 21, 2024 | 1.7810 | 1.7810 | 1.7440 | 1.7535 | 1.7535 | 33,950 |
Feb 20, 2024 | 1.7520 | 1.7830 | 1.7165 | 1.7650 | 1.7650 | 36,177 |
Feb 19, 2024 | 1.7560 | 1.7710 | 1.7560 | 1.7615 | 1.7615 | 3,700 |
Feb 16, 2024 | 1.7970 | 1.7970 | 1.7495 | 1.7755 | 1.7755 | 5,270 |
Feb 15, 2024 | 1.7765 | 1.8360 | 1.7765 | 1.8000 | 1.8000 | 5,590 |
Feb 14, 2024 | 1.7365 | 1.8500 | 1.7365 | 1.7685 | 1.7685 | 12,710 |
Feb 13, 2024 | 1.7980 | 1.8385 | 1.7475 | 1.7520 | 1.7520 | 35,359 |
Feb 12, 2024 | 1.7890 | 1.8300 | 1.7615 | 1.8190 | 1.8190 | 31,191 |
Feb 09, 2024 | 1.6980 | 1.7745 | 1.6980 | 1.7600 | 1.7600 | 14,310 |
Feb 08, 2024 | 1.7950 | 1.8000 | 1.7075 | 1.7150 | 1.7150 | 122,535 |
Feb 07, 2024 | 1.9690 | 1.9690 | 1.7800 | 1.8110 | 1.8110 | 135,455 |
Feb 06, 2024 | 2.0180 | 2.0180 | 1.9675 | 1.9675 | 1.9675 | 7,219 |
Feb 05, 2024 | 2.0000 | 2.0430 | 1.9680 | 1.9975 | 1.9975 | 28,251 |
Feb 02, 2024 | 2.0600 | 2.0600 | 1.9675 | 1.9675 | 1.9675 | 29,585 |
Feb 01, 2024 | 2.0560 | 2.0860 | 1.9750 | 2.0440 | 2.0440 | 271,754 |
Jan 31, 2024 | 2.0800 | 2.0970 | 2.0550 | 2.0580 | 2.0580 | 16,577 |
Jan 30, 2024 | 2.0540 | 2.1060 | 2.0540 | 2.0900 | 2.0900 | 7,500 |
Jan 29, 2024 | 2.0560 | 2.0560 | 2.0480 | 2.0480 | 2.0480 | 2,450 |
Jan 26, 2024 | 2.0650 | 2.0700 | 2.0490 | 2.0690 | 2.0690 | 4,100 |
Jan 25, 2024 | 2.0110 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 104,800 |
Jan 24, 2024 | 2.0000 | 2.0710 | 1.9990 | 2.0340 | 2.0340 | 20,913 |
Jan 23, 2024 | 2.1240 | 2.1280 | 1.9805 | 1.9805 | 1.9805 | 158,142 |
Jan 22, 2024 | 2.1410 | 2.1450 | 2.1350 | 2.1350 | 2.1350 | 1,220 |
Jan 19, 2024 | 2.1450 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 1,305 |
Jan 18, 2024 | 2.0990 | 2.1600 | 2.0990 | 2.1600 | 2.1600 | 141,376 |
Jan 17, 2024 | 2.1300 | 2.1300 | 2.0780 | 2.0780 | 2.0780 | 38,109 |
Jan 16, 2024 | 2.1800 | 2.1800 | 2.1190 | 2.1480 | 2.1480 | 120,118 |
Jan 15, 2024 | 2.2750 | 2.2750 | 2.1910 | 2.2090 | 2.2090 | 36,900 |
Jan 12, 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2900 | 2.2900 | 37,500 |
Jan 11, 2024 | 2.2720 | 2.2720 | 2.1800 | 2.1900 | 2.1900 | 19,294 |
Jan 10, 2024 | 2.2150 | 2.3110 | 2.2150 | 2.2840 | 2.2840 | 5,657 |
Jan 09, 2024 | 2.2690 | 2.2690 | 2.2150 | 2.2150 | 2.2150 | 1,710 |
Jan 08, 2024 | 2.2330 | 2.2690 | 2.2000 | 2.2690 | 2.2690 | 112,131 |
Jan 05, 2024 | 2.2670 | 2.2850 | 2.2500 | 2.2500 | 2.2500 | 10,637 |
Jan 04, 2024 | 2.2760 | 2.3480 | 2.2760 | 2.2910 | 2.2910 | 10,268 |
Jan 03, 2024 | 2.3470 | 2.3510 | 2.2600 | 2.2810 | 2.2810 | 315,183 |
Jan 02, 2024 | 2.4680 | 2.4750 | 2.3700 | 2.3740 | 2.3740 | 35,949 |
Dec 29, 2023 | 2.4630 | 2.5140 | 2.4630 | 2.4820 | 2.4820 | 6,750 |
Dec 28, 2023 | 2.4550 | 2.4860 | 2.4480 | 2.4500 | 2.4500 | 10,629 |
Dec 27, 2023 | 2.3610 | 2.4760 | 2.3610 | 2.4760 | 2.4760 | 16,542 |
Dec 22, 2023 | 2.3530 | 2.3900 | 2.3420 | 2.3700 | 2.3700 | 24,681 |
Dec 21, 2023 | 2.4200 | 2.4200 | 2.3720 | 2.3790 | 2.3790 | 16,860 |
Dec 20, 2023 | 2.4410 | 2.4800 | 2.4410 | 2.4600 | 2.4600 | 8,616 |
Dec 19, 2023 | 2.3800 | 2.4860 | 2.3800 | 2.4400 | 2.4400 | 60,550 |
Dec 18, 2023 | 2.3600 | 2.4300 | 2.3490 | 2.4300 | 2.4300 | 19,000 |
Dec 15, 2023 | 2.4010 | 2.4490 | 2.3520 | 2.3520 | 2.3520 | 43,200 |
Dec 14, 2023 | 2.2510 | 2.4600 | 2.2510 | 2.4100 | 2.4100 | 414,205 |
Dec 13, 2023 | 2.2000 | 2.2640 | 2.1550 | 2.2400 | 2.2400 | 16,710 |
Dec 12, 2023 | 2.2560 | 2.2650 | 2.2020 | 2.2020 | 2.2020 | 50,048 |
Dec 11, 2023 | 2.2160 | 2.2340 | 2.2020 | 2.2090 | 2.2090 | 103,820 |
Dec 08, 2023 | 2.3120 | 2.3120 | 2.1960 | 2.2450 | 2.2450 | 159,535 |
Dec 07, 2023 | 2.3700 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 29,327 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |