Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.9600 | 2.1500 | 1.9500 | 2.1400 | 2.1400 | 17,700 |
May 03, 2024 | 1.8500 | 2.0000 | 1.8000 | 1.8850 | 1.8850 | 8,000 |
May 02, 2024 | 1.9000 | 1.9550 | 1.8880 | 1.9200 | 1.9200 | 2,000 |
May 01, 2024 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 800 |
Apr 30, 2024 | 2.0000 | 2.1240 | 1.9800 | 2.0800 | 2.0800 | 2,200 |
Apr 29, 2024 | 2.1500 | 2.1500 | 1.9940 | 1.9940 | 1.9940 | 4,800 |
Apr 26, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 5,500 |
Apr 25, 2024 | 2.2600 | 2.3500 | 2.0500 | 2.1030 | 2.1030 | 7,900 |
Apr 24, 2024 | 2.3000 | 2.3600 | 2.2500 | 2.2500 | 2.2500 | 1,100 |
Apr 23, 2024 | 2.3600 | 2.3600 | 2.1850 | 2.3200 | 2.3200 | 2,400 |
Apr 22, 2024 | 2.2700 | 2.2700 | 2.1620 | 2.2300 | 2.2300 | 6,000 |
Apr 19, 2024 | 2.5000 | 2.5000 | 2.1220 | 2.1220 | 2.1220 | 2,400 |
Apr 18, 2024 | 2.4000 | 2.4000 | 2.0500 | 2.0600 | 2.0600 | 1,500 |
Apr 17, 2024 | 2.0400 | 2.4500 | 2.0400 | 2.1600 | 2.1600 | 2,600 |
Apr 16, 2024 | 2.4200 | 2.4800 | 2.2900 | 2.2900 | 2.2900 | 7,000 |
Apr 15, 2024 | 2.4610 | 2.4610 | 2.2700 | 2.4580 | 2.4580 | 1,200 |
Apr 12, 2024 | 2.5130 | 2.5130 | 2.2300 | 2.4670 | 2.4670 | 900 |
Apr 11, 2024 | 2.1800 | 2.4530 | 2.0900 | 2.4530 | 2.4530 | 5,000 |
Apr 10, 2024 | 2.4100 | 2.5530 | 2.0000 | 2.1200 | 2.1200 | 4,300 |
Apr 09, 2024 | 2.5200 | 2.5750 | 2.4000 | 2.4000 | 2.4000 | 4,600 |
Apr 08, 2024 | 2.8800 | 2.8800 | 2.4600 | 2.6000 | 2.6000 | 19,300 |
Apr 05, 2024 | 2.1000 | 2.9700 | 2.1000 | 2.7600 | 2.7600 | 28,600 |
Apr 04, 2024 | 2.2000 | 2.3600 | 2.2000 | 2.2800 | 2.2800 | 1,500 |
Apr 03, 2024 | 2.1200 | 2.2830 | 2.0900 | 2.0900 | 2.0900 | 4,600 |
Apr 02, 2024 | 2.0000 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 2,200 |
Apr 01, 2024 | 2.1100 | 2.3040 | 2.0000 | 2.0100 | 2.0100 | 6,700 |
Mar 28, 2024 | 2.0600 | 2.2900 | 2.0000 | 2.0000 | 2.0000 | 5,400 |
Mar 27, 2024 | 2.3500 | 2.3500 | 2.0200 | 2.3500 | 2.3500 | 6,000 |
Mar 26, 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2500 | 2.2500 | 1,900 |
Mar 25, 2024 | 2.7350 | 2.7350 | 2.3500 | 2.3900 | 2.3900 | 5,600 |
Mar 22, 2024 | 2.5600 | 2.5720 | 2.4200 | 2.5720 | 2.5720 | 2,100 |
Mar 21, 2024 | 2.6800 | 2.9120 | 2.4500 | 2.5500 | 2.5500 | 13,800 |
Mar 20, 2024 | 2.4900 | 2.9500 | 2.4700 | 2.7760 | 2.7760 | 21,100 |
Mar 19, 2024 | 2.5110 | 2.5110 | 2.4700 | 2.4780 | 2.4780 | 5,300 |
Mar 18, 2024 | 2.5780 | 2.5780 | 2.4500 | 2.5050 | 2.5050 | 6,000 |
Mar 15, 2024 | 2.5500 | 2.5770 | 2.4600 | 2.5700 | 2.5700 | 900 |
Mar 14, 2024 | 2.6340 | 2.6340 | 2.5000 | 2.5500 | 2.5500 | 5,200 |
Mar 13, 2024 | 2.6400 | 2.6400 | 2.4190 | 2.6090 | 2.6090 | 5,800 |
Mar 12, 2024 | 2.6500 | 2.6740 | 2.6000 | 2.6400 | 2.6400 | 12,100 |
Mar 11, 2024 | 2.9400 | 2.9610 | 2.4300 | 2.5100 | 2.5100 | 15,300 |
Mar 08, 2024 | 2.9760 | 2.9970 | 2.7700 | 2.9290 | 2.9290 | 2,400 |
Mar 07, 2024 | 3.0800 | 3.0800 | 2.7600 | 3.0070 | 3.0070 | 4,900 |
Mar 06, 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 4,400 |
Mar 05, 2024 | 3.1000 | 3.3700 | 3.0200 | 3.1200 | 3.1200 | 8,900 |
Mar 04, 2024 | 3.3600 | 3.5600 | 3.1000 | 3.3800 | 3.3800 | 22,400 |
Mar 01, 2024 | 3.4300 | 3.6500 | 3.4000 | 3.6000 | 3.6000 | 2,400 |
Feb 29, 2024 | 3.4800 | 3.7300 | 3.3900 | 3.5650 | 3.5650 | 2,200 |
Feb 28, 2024 | 3.3000 | 3.7000 | 3.3000 | 3.4000 | 3.4000 | 4,100 |
Feb 27, 2024 | 3.6500 | 3.9120 | 3.5000 | 3.6000 | 3.6000 | 4,500 |
Feb 26, 2024 | 3.9900 | 4.1100 | 3.5000 | 3.9400 | 3.9400 | 3,200 |
Feb 23, 2024 | 3.8900 | 4.2200 | 3.7500 | 3.9900 | 3.9900 | 5,000 |
Feb 22, 2024 | 4.0900 | 4.3000 | 3.7400 | 4.1700 | 4.1700 | 3,200 |
Feb 21, 2024 | 4.2600 | 4.4000 | 3.7400 | 4.2500 | 4.2500 | 2,600 |
Feb 20, 2024 | 3.8800 | 4.2000 | 3.8800 | 4.1600 | 4.1600 | 10,600 |
Feb 16, 2024 | 4.1600 | 4.1600 | 3.5000 | 3.9500 | 3.9500 | 5,300 |
Feb 15, 2024 | 4.0100 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 1,000 |
Feb 14, 2024 | 3.8500 | 4.1000 | 3.7200 | 4.0900 | 4.0900 | 9,600 |
Feb 13, 2024 | 4.0000 | 4.0100 | 3.7900 | 3.7900 | 3.7900 | 3,300 |
Feb 12, 2024 | 4.3150 | 4.4630 | 4.0100 | 4.0100 | 4.0100 | 15,800 |
Feb 09, 2024 | 4.3460 | 4.5700 | 4.1500 | 4.5200 | 4.5200 | 2,700 |
Feb 08, 2024 | 4.1800 | 4.5000 | 4.1500 | 4.4810 | 4.4810 | 6,200 |
Feb 07, 2024 | 4.3480 | 4.3480 | 4.1900 | 4.2500 | 4.2500 | 3,600 |
Feb 06, 2024 | 4.6500 | 4.6500 | 3.9900 | 4.4200 | 4.4200 | 1,700 |
Feb 05, 2024 | 4.0700 | 4.4600 | 4.0700 | 4.4400 | 4.4400 | 1,700 |
Feb 02, 2024 | 4.4900 | 4.4900 | 4.0000 | 4.2500 | 4.2500 | 3,200 |
Feb 01, 2024 | 4.1900 | 4.3600 | 4.1800 | 4.3600 | 4.3600 | 3,100 |
Jan 31, 2024 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 5,000 |
Jan 30, 2024 | 4.4600 | 4.4800 | 4.1300 | 4.1300 | 4.1300 | 3,200 |
Jan 29, 2024 | 4.4000 | 4.4000 | 4.1100 | 4.3500 | 4.3500 | 10,100 |
Jan 26, 2024 | 4.6500 | 4.6700 | 4.0000 | 4.4300 | 4.4300 | 5,500 |
Jan 25, 2024 | 4.7000 | 4.7000 | 3.8200 | 4.1500 | 4.1500 | 20,000 |
Jan 24, 2024 | 4.8500 | 5.0700 | 4.7000 | 4.7930 | 4.7930 | 14,900 |
Jan 23, 2024 | 5.2800 | 5.2800 | 4.7800 | 4.8900 | 4.8900 | 20,900 |
Jan 22, 2024 | 5.9400 | 6.0000 | 5.5000 | 5.7910 | 5.7910 | 9,500 |
Jan 19, 2024 | 6.1000 | 6.1000 | 5.9500 | 5.9800 | 5.9800 | 4,200 |
Jan 18, 2024 | 6.1400 | 6.3000 | 5.9500 | 5.9830 | 5.9830 | 11,900 |
Jan 17, 2024 | 5.9500 | 5.9820 | 5.9130 | 5.9820 | 5.9820 | 3,700 |
Jan 16, 2024 | 6.2800 | 6.2800 | 5.9100 | 5.9100 | 5.9100 | 3,600 |
Jan 12, 2024 | 6.8400 | 6.8400 | 6.0000 | 6.1100 | 6.1100 | 18,600 |
Jan 11, 2024 | 6.6200 | 6.8900 | 6.1000 | 6.2300 | 6.2300 | 124,400 |
Jan 10, 2024 | 6.1100 | 6.1100 | 5.4600 | 5.7880 | 5.7880 | 16,600 |
Jan 09, 2024 | 5.9400 | 5.9400 | 5.3200 | 5.5600 | 5.5600 | 15,800 |
Jan 08, 2024 | 5.8900 | 7.2200 | 5.3200 | 5.6900 | 5.6900 | 37,400 |
Jan 05, 2024 | 5.3000 | 5.7080 | 5.3000 | 5.5900 | 5.5900 | 5,500 |
Jan 04, 2024 | 5.7400 | 5.7400 | 5.1100 | 5.7300 | 5.7300 | 5,300 |
Jan 03, 2024 | 5.7300 | 5.7300 | 5.0100 | 5.6890 | 5.6890 | 5,300 |
Jan 02, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 600 |
Dec 29, 2023 | 5.9300 | 6.0180 | 5.8000 | 5.8500 | 5.8500 | 4,400 |
Dec 28, 2023 | 6.0800 | 6.0800 | 5.6800 | 5.8940 | 5.8940 | 3,000 |
Dec 27, 2023 | 5.9140 | 6.0900 | 5.7570 | 6.0900 | 6.0900 | 9,200 |
Dec 26, 2023 | 5.9900 | 6.0000 | 5.6100 | 5.8200 | 5.8200 | 4,700 |
Dec 22, 2023 | 6.0500 | 6.0800 | 5.8310 | 6.0800 | 6.0800 | 900 |
Dec 21, 2023 | 5.9500 | 6.1100 | 5.7500 | 6.0900 | 6.0900 | 2,400 |
Dec 20, 2023 | 6.2800 | 6.2800 | 5.7600 | 5.9000 | 5.9000 | 11,200 |
Dec 19, 2023 | 5.5100 | 6.0750 | 5.5100 | 6.0000 | 6.0000 | 3,100 |
Dec 18, 2023 | 6.2400 | 6.2400 | 5.7100 | 5.7600 | 5.7600 | 8,600 |
Dec 15, 2023 | 5.9620 | 6.1100 | 5.9250 | 6.0500 | 6.0500 | 1,500 |
Dec 14, 2023 | 5.6400 | 6.1000 | 5.6150 | 6.0400 | 6.0400 | 19,500 |
Dec 13, 2023 | 5.1600 | 5.4250 | 5.1600 | 5.4250 | 5.4250 | 4,300 |
Dec 12, 2023 | 5.5000 | 5.8000 | 5.1100 | 5.3700 | 5.3700 | 13,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |