Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.1760 | 4.1860 | 4.1760 | 4.1860 | 4.1860 | - |
Apr 18, 2024 | 4.2350 | 4.3140 | 4.2350 | 4.2540 | 4.2540 | 3,539 |
Apr 17, 2024 | 4.0560 | 4.2550 | 4.0560 | 4.2550 | 4.2550 | 7,244 |
Apr 16, 2024 | 4.1630 | 4.1790 | 4.0500 | 4.1270 | 4.1270 | 7,439 |
Apr 15, 2024 | 4.5690 | 4.5690 | 4.2360 | 4.2360 | 4.2360 | 9,216 |
Apr 12, 2024 | 4.5910 | 4.8140 | 4.5910 | 4.6660 | 4.6660 | 14,402 |
Apr 11, 2024 | 4.4310 | 4.4310 | 4.3220 | 4.3220 | 4.3220 | 3,072 |
Apr 10, 2024 | 4.5690 | 4.5690 | 4.4420 | 4.4440 | 4.4440 | 3,421 |
Apr 09, 2024 | 4.4320 | 4.5620 | 4.4320 | 4.5280 | 4.5280 | 18,405 |
Apr 08, 2024 | 4.5370 | 4.6310 | 4.4240 | 4.4360 | 4.4360 | 13,405 |
Apr 05, 2024 | 3.9950 | 4.3640 | 3.9950 | 4.3640 | 4.3640 | 9,768 |
Apr 04, 2024 | 4.2740 | 4.2740 | 4.1610 | 4.1750 | 4.1750 | 9,768 |
Apr 03, 2024 | 3.9300 | 4.0590 | 3.8760 | 4.0590 | 4.0590 | 14,524 |
Apr 02, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
Mar 28, 2024 | 3.2540 | 3.4120 | 3.2540 | 3.4120 | 3.4120 | 9,768 |
Mar 27, 2024 | 3.1440 | 3.2600 | 3.1440 | 3.2560 | 3.2560 | 6,512 |
Mar 26, 2024 | 3.1560 | 3.1560 | 3.1260 | 3.1340 | 3.1340 | 3,256 |
Mar 25, 2024 | 3.0900 | 3.2060 | 3.0900 | 3.2060 | 3.2060 | - |
Mar 22, 2024 | 3.1200 | 3.1220 | 3.1000 | 3.1220 | 3.1220 | 805 |
Mar 21, 2024 | 3.0900 | 3.1340 | 3.0900 | 3.1180 | 3.1180 | 5,656 |
Mar 20, 2024 | 2.8080 | 2.8420 | 2.7820 | 2.8420 | 2.8420 | 9,768 |
Mar 19, 2024 | 2.8740 | 2.8740 | 2.8480 | 2.8480 | 2.8480 | - |
Mar 18, 2024 | 2.9840 | 3.0180 | 2.9480 | 2.9480 | 2.9480 | 3,256 |
Mar 15, 2024 | 2.9640 | 2.9800 | 2.9280 | 2.9800 | 2.9800 | 8,205 |
Mar 14, 2024 | 3.0220 | 3.0240 | 2.9260 | 2.9260 | 2.9260 | 3,788 |
Mar 13, 2024 | 2.9080 | 3.0180 | 2.9080 | 3.0180 | 3.0180 | - |
Mar 12, 2024 | 2.9520 | 2.9520 | 2.8900 | 2.8980 | 2.8980 | 3,256 |
Mar 11, 2024 | 2.8880 | 2.9880 | 2.8620 | 2.9880 | 2.9880 | 6,512 |
Mar 08, 2024 | 2.9360 | 2.9400 | 2.8100 | 2.8100 | 2.8100 | 9,768 |
Mar 07, 2024 | 2.8080 | 2.8760 | 2.7940 | 2.7940 | 2.7940 | 9,768 |
Mar 06, 2024 | 2.7060 | 2.8360 | 2.7060 | 2.8360 | 2.8360 | 3,256 |
Mar 05, 2024 | 2.6980 | 2.7980 | 2.6920 | 2.6920 | 2.6920 | 3,889 |
Mar 04, 2024 | 2.4900 | 2.6640 | 2.4900 | 2.6640 | 2.6640 | 948 |
Mar 01, 2024 | 2.4240 | 2.5160 | 2.4140 | 2.5160 | 2.5160 | 3,256 |
Feb 29, 2024 | 2.2880 | 2.3820 | 2.2880 | 2.3820 | 2.3820 | - |
Feb 28, 2024 | 2.2980 | 2.2980 | 2.2840 | 2.2840 | 2.2840 | 3,256 |
Feb 27, 2024 | 2.3700 | 2.4080 | 2.2700 | 2.2700 | 2.2700 | 3,256 |
Feb 26, 2024 | 2.5040 | 2.5040 | 2.3920 | 2.3920 | 2.3920 | - |
Feb 23, 2024 | 2.4400 | 2.4540 | 2.4080 | 2.4520 | 2.4520 | 9,768 |
Feb 22, 2024 | 2.4060 | 2.4060 | 2.3520 | 2.3520 | 2.3520 | 3,256 |
Feb 21, 2024 | 2.4460 | 2.4460 | 2.3800 | 2.3800 | 2.3800 | - |
Feb 20, 2024 | 2.4060 | 2.4280 | 2.4060 | 2.4260 | 2.4260 | 3,456 |
Feb 19, 2024 | 2.4180 | 2.4180 | 2.4040 | 2.4040 | 2.4040 | - |
Feb 16, 2024 | 2.5480 | 2.5480 | 2.4540 | 2.4540 | 2.4540 | - |
Feb 15, 2024 | 2.4660 | 2.5580 | 2.4660 | 2.4960 | 2.4960 | 6,512 |
Feb 14, 2024 | 2.3580 | 2.4540 | 2.3580 | 2.4540 | 2.4540 | 6,512 |
Feb 13, 2024 | 2.5980 | 2.5980 | 2.3940 | 2.3940 | 2.3940 | - |
Feb 12, 2024 | 2.5340 | 2.5700 | 2.5340 | 2.5700 | 2.5700 | - |
Feb 09, 2024 | 2.5040 | 2.5040 | 2.4520 | 2.4520 | 2.4520 | - |
Feb 08, 2024 | 2.4980 | 2.4980 | 2.4580 | 2.4580 | 2.4580 | 3,256 |
Feb 07, 2024 | 2.5600 | 2.5600 | 2.5040 | 2.5040 | 2.5040 | 3,256 |
Feb 06, 2024 | 2.4780 | 2.5900 | 2.4780 | 2.5900 | 2.5900 | - |
Feb 05, 2024 | 2.5360 | 2.5360 | 2.4560 | 2.4680 | 2.4680 | 3,256 |
Feb 02, 2024 | 2.6340 | 2.6340 | 2.4940 | 2.4940 | 2.4940 | 20,684 |
Feb 01, 2024 | 2.5120 | 2.5740 | 2.5120 | 2.5660 | 2.5660 | 3,256 |
Jan 31, 2024 | 2.5440 | 2.5480 | 2.5160 | 2.5380 | 2.5380 | 3,796 |
Jan 30, 2024 | 2.7240 | 2.7240 | 2.5500 | 2.5500 | 2.5500 | 6,514 |
Jan 29, 2024 | 2.5300 | 2.5580 | 2.5300 | 2.5580 | 2.5580 | 2,000 |
Jan 26, 2024 | 2.5460 | 2.5700 | 2.4980 | 2.4980 | 2.4980 | 800 |
Jan 25, 2024 | 2.4940 | 2.5780 | 2.4940 | 2.5620 | 2.5620 | 3,256 |
Jan 24, 2024 | 2.6240 | 2.6240 | 2.5160 | 2.5160 | 2.5160 | - |
Jan 23, 2024 | 2.6180 | 2.6260 | 2.5780 | 2.5780 | 2.5780 | 7,512 |
Jan 22, 2024 | 2.3480 | 2.5200 | 2.3480 | 2.5200 | 2.5200 | - |
Jan 19, 2024 | 2.4140 | 2.4140 | 2.3380 | 2.3380 | 2.3380 | - |
Jan 18, 2024 | 2.4080 | 2.4080 | 2.3780 | 2.3980 | 2.3980 | 3,256 |
Jan 17, 2024 | 2.4560 | 2.4560 | 2.3920 | 2.3920 | 2.3920 | 9,768 |
Jan 16, 2024 | 2.6100 | 2.6100 | 2.5480 | 2.5480 | 2.5480 | 6,512 |
Jan 15, 2024 | 2.6340 | 2.6340 | 2.6240 | 2.6240 | 2.6240 | - |
Jan 12, 2024 | 2.4500 | 2.7220 | 2.4500 | 2.7220 | 2.7220 | 834 |
Jan 11, 2024 | 2.4840 | 2.5140 | 2.3600 | 2.3600 | 2.3600 | 1,000 |
Jan 10, 2024 | 2.4780 | 2.4780 | 2.3960 | 2.4140 | 2.4140 | 6,512 |
Jan 09, 2024 | 2.5940 | 2.6020 | 2.4860 | 2.4860 | 2.4860 | 3,284 |
Jan 08, 2024 | 2.5700 | 2.5700 | 2.5560 | 2.5560 | 2.5560 | - |
Jan 05, 2024 | 2.6640 | 2.6640 | 2.6060 | 2.6060 | 2.6060 | 6,512 |
Jan 04, 2024 | 2.6480 | 2.6580 | 2.6460 | 2.6580 | 2.6580 | 3,256 |
Jan 03, 2024 | 2.9120 | 2.9120 | 2.6520 | 2.6520 | 2.6520 | 2,271 |
Jan 02, 2024 | 2.9900 | 3.0140 | 2.9800 | 2.9800 | 2.9800 | 6,512 |
Dec 29, 2023 | 2.9940 | 3.0160 | 2.9940 | 3.0160 | 3.0160 | - |
Dec 28, 2023 | 3.1740 | 3.1740 | 3.0720 | 3.0720 | 3.0720 | 10,080 |
Dec 27, 2023 | 3.0880 | 3.1280 | 3.0880 | 3.1280 | 3.1280 | 1,500 |
Dec 22, 2023 | 3.2400 | 3.3160 | 3.1800 | 3.1800 | 3.1800 | 14,706 |
Dec 21, 2023 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 4,902 |
Dec 20, 2023 | 3.2780 | 3.3100 | 3.2560 | 3.2680 | 3.2680 | 16,041 |
Dec 19, 2023 | 3.1300 | 3.2860 | 3.0960 | 3.2860 | 3.2860 | 4,902 |
Dec 18, 2023 | 3.2620 | 3.3180 | 3.1000 | 3.1000 | 3.1000 | 12,054 |
Dec 15, 2023 | 3.1600 | 3.3080 | 3.1600 | 3.3080 | 3.3080 | 40,582 |
Dec 14, 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
Dec 13, 2023 | 2.7000 | 2.7380 | 2.7000 | 2.7380 | 2.7380 | - |
Dec 12, 2023 | 2.8980 | 2.9060 | 2.7580 | 2.7580 | 2.7580 | 5,202 |
Dec 11, 2023 | 2.7940 | 2.7940 | 2.7060 | 2.7800 | 2.7800 | 9,804 |
Dec 08, 2023 | 2.8440 | 2.8440 | 2.8420 | 2.8420 | 2.8420 | - |
Dec 07, 2023 | 2.7760 | 2.7980 | 2.7620 | 2.7680 | 2.7680 | 5,420 |
Dec 06, 2023 | 2.8220 | 2.8860 | 2.8020 | 2.8500 | 2.8500 | 9,804 |
Dec 05, 2023 | 2.8180 | 2.8180 | 2.7420 | 2.7420 | 2.7420 | - |
Dec 04, 2023 | 2.8380 | 2.9100 | 2.7680 | 2.7680 | 2.7680 | 4,919 |
Dec 01, 2023 | 2.8060 | 2.8560 | 2.8040 | 2.8040 | 2.8040 | 3,000 |
Nov 30, 2023 | 2.7520 | 2.7920 | 2.7300 | 2.7920 | 2.7920 | 4,902 |
Nov 29, 2023 | 2.6860 | 2.7220 | 2.6860 | 2.7220 | 2.7220 | 4,902 |
Nov 28, 2023 | 2.6480 | 2.6880 | 2.6480 | 2.6880 | 2.6880 | - |
Nov 27, 2023 | 2.6180 | 2.6880 | 2.5940 | 2.5940 | 2.5940 | 9,804 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |