Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.4900 | 3.5900 | 3.4900 | 3.5330 | 3.5330 | 7,991 |
May 02, 2024 | 2.5900 | 3.5000 | 2.5900 | 3.4500 | 3.4500 | 88,400 |
May 01, 2024 | 2.4120 | 2.5900 | 2.4120 | 2.5900 | 2.5900 | 4,000 |
Apr 30, 2024 | 2.6100 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 22,800 |
Apr 29, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 700 |
Apr 26, 2024 | 2.6100 | 2.8500 | 2.6100 | 2.8500 | 2.8500 | 2,900 |
Apr 25, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 300 |
Apr 24, 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 800 |
Apr 23, 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 800 |
Apr 22, 2024 | 2.4900 | 2.8400 | 2.4900 | 2.8400 | 2.8400 | 6,600 |
Apr 19, 2024 | 2.5740 | 2.6700 | 2.5740 | 2.6700 | 2.6700 | 2,100 |
Apr 18, 2024 | 2.5780 | 2.6400 | 2.5700 | 2.5700 | 2.5700 | 8,500 |
Apr 17, 2024 | 2.5700 | 2.5750 | 2.5250 | 2.5360 | 2.5360 | 2,400 |
Apr 16, 2024 | 2.4500 | 2.5700 | 2.3300 | 2.5700 | 2.5700 | 5,700 |
Apr 15, 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 27,200 |
Apr 12, 2024 | 2.5900 | 2.6300 | 2.5740 | 2.5740 | 2.5740 | 16,700 |
Apr 11, 2024 | 2.6200 | 2.7020 | 2.6200 | 2.7020 | 2.7020 | 1,900 |
Apr 10, 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 11,100 |
Apr 09, 2024 | 2.9300 | 2.9300 | 2.7830 | 2.7900 | 2.7900 | 28,600 |
Apr 08, 2024 | 3.0300 | 3.0300 | 2.9580 | 3.0100 | 3.0100 | 16,400 |
Apr 05, 2024 | 2.9400 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 2,600 |
Apr 04, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 1,500 |
Apr 03, 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 11,000 |
Apr 02, 2024 | 2.8700 | 3.0000 | 2.7800 | 2.8500 | 2.8500 | 13,500 |
Apr 01, 2024 | 2.8100 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 3,600 |
Mar 28, 2024 | 2.5100 | 3.0000 | 2.5100 | 2.7900 | 2.7900 | 9,600 |
Mar 27, 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 18,500 |
Mar 26, 2024 | 2.9050 | 2.9050 | 2.7760 | 2.7800 | 2.7800 | 18,200 |
Mar 25, 2024 | 2.9000 | 2.9700 | 2.8090 | 2.9700 | 2.9700 | 44,500 |
Mar 22, 2024 | 2.7500 | 2.8900 | 2.7500 | 2.8610 | 2.8610 | 40,900 |
Mar 21, 2024 | 2.7300 | 3.0600 | 2.7300 | 2.8700 | 2.8700 | 18,700 |
Mar 20, 2024 | 3.0000 | 3.0100 | 2.8680 | 3.0100 | 3.0100 | 8,900 |
Mar 19, 2024 | 2.7600 | 2.9800 | 2.7600 | 2.9600 | 2.9600 | 9,700 |
Mar 18, 2024 | 3.3500 | 3.3500 | 3.0200 | 3.0200 | 3.0200 | 5,300 |
Mar 15, 2024 | 2.7200 | 3.1900 | 2.7200 | 3.1900 | 3.1900 | 20,200 |
Mar 14, 2024 | 3.5600 | 3.5600 | 3.2350 | 3.2350 | 3.2350 | 4,400 |
Mar 13, 2024 | 3.0000 | 3.3500 | 3.0000 | 3.3100 | 3.3100 | 43,000 |
Mar 12, 2024 | 3.1960 | 3.3200 | 3.1100 | 3.3150 | 3.3150 | 29,900 |
Mar 11, 2024 | 3.5100 | 3.5900 | 3.3000 | 3.3000 | 3.3000 | 23,000 |
Mar 08, 2024 | 3.1500 | 3.3200 | 2.8000 | 3.3200 | 3.3200 | 36,200 |
Mar 07, 2024 | 3.0010 | 3.1400 | 3.0010 | 3.1400 | 3.1400 | 24,900 |
Mar 06, 2024 | 3.0300 | 3.0880 | 2.9350 | 3.0000 | 3.0000 | 22,900 |
Mar 05, 2024 | 3.0260 | 3.0300 | 2.7500 | 2.7500 | 2.7500 | 44,300 |
Mar 04, 2024 | 2.4000 | 3.0650 | 2.4000 | 2.9400 | 2.9400 | 29,600 |
Mar 01, 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7370 | 2.7370 | 120,200 |
Feb 29, 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 142,400 |
Feb 28, 2024 | 3.0000 | 3.0100 | 2.7700 | 2.8000 | 2.8000 | 150,000 |
Feb 27, 2024 | 2.7500 | 3.0550 | 2.7500 | 2.9100 | 2.9100 | 176,800 |
Feb 26, 2024 | 2.7500 | 2.8700 | 2.7400 | 2.8130 | 2.8130 | 5,400 |
Feb 23, 2024 | 2.5910 | 2.6140 | 2.5910 | 2.5960 | 2.5960 | 1,300 |
Feb 22, 2024 | 2.5780 | 2.6150 | 2.4450 | 2.5790 | 2.5790 | 24,500 |
Feb 21, 2024 | 2.5350 | 2.5350 | 2.5100 | 2.5100 | 2.5100 | 600 |
Feb 20, 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 25,600 |
Feb 16, 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 200 |
Feb 15, 2024 | 2.1300 | 2.5500 | 2.1300 | 2.5140 | 2.5140 | 4,700 |
Feb 14, 2024 | 2.4800 | 2.5140 | 2.4800 | 2.5100 | 2.5100 | 10,200 |
Feb 13, 2024 | 2.4300 | 2.4300 | 2.3850 | 2.3850 | 2.3850 | 9,800 |
Feb 12, 2024 | 2.3640 | 2.4840 | 2.3640 | 2.4300 | 2.4300 | 2,900 |
Feb 09, 2024 | 2.3300 | 2.4200 | 2.3300 | 2.3750 | 2.3750 | 2,000 |
Feb 08, 2024 | 2.2570 | 2.3300 | 2.2570 | 2.3300 | 2.3300 | 6,200 |
Feb 07, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 800 |
Feb 06, 2024 | 1.8000 | 2.1900 | 1.8000 | 2.1900 | 2.1900 | 44,400 |
Feb 05, 2024 | 2.1600 | 2.1680 | 2.0800 | 2.0800 | 2.0800 | 30,700 |
Feb 02, 2024 | 2.1800 | 2.2070 | 2.1800 | 2.2070 | 2.2070 | 37,200 |
Feb 01, 2024 | 2.1700 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 11,400 |
Jan 31, 2024 | 1.8300 | 2.2600 | 1.8300 | 2.2100 | 2.2100 | 29,300 |
Jan 30, 2024 | 2.1600 | 2.3200 | 2.1600 | 2.3200 | 2.3200 | 122,900 |
Jan 29, 2024 | 2.1060 | 2.1600 | 2.1060 | 2.1500 | 2.1500 | 53,000 |
Jan 26, 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1600 | 2.1600 | 20,100 |
Jan 25, 2024 | 2.0960 | 2.1200 | 2.0960 | 2.1200 | 2.1200 | 15,100 |
Jan 24, 2024 | 2.1900 | 2.1900 | 2.1370 | 2.1760 | 2.1760 | 5,100 |
Jan 23, 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0450 | 2.0450 | 15,000 |
Jan 22, 2024 | 2.3000 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 5,000 |
Jan 19, 2024 | 2.3650 | 2.4100 | 2.3200 | 2.3800 | 2.3800 | 8,800 |
Jan 18, 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 7,100 |
Jan 17, 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 3,600 |
Jan 16, 2024 | 2.4000 | 2.4480 | 2.3700 | 2.4230 | 2.4230 | 4,600 |
Jan 12, 2024 | 2.5720 | 2.5720 | 2.4000 | 2.4300 | 2.4300 | 11,000 |
Jan 11, 2024 | 2.5500 | 2.6350 | 2.4600 | 2.4600 | 2.4600 | 11,300 |
Jan 10, 2024 | 2.4020 | 2.4900 | 2.4020 | 2.4410 | 2.4410 | 3,000 |
Jan 09, 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2,600 |
Jan 08, 2024 | 2.3280 | 2.4000 | 2.3280 | 2.4000 | 2.4000 | 14,600 |
Jan 05, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 1,000 |
Jan 04, 2024 | 1.7100 | 2.3400 | 1.7100 | 2.3300 | 2.3300 | 3,100 |
Jan 03, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 2,000 |
Jan 02, 2024 | 2.2400 | 2.3700 | 2.2400 | 2.3360 | 2.3360 | 1,000 |
Dec 29, 2023 | 2.2720 | 2.2720 | 2.2480 | 2.2480 | 2.2480 | 1,200 |
Dec 28, 2023 | 2.2600 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 8,200 |
Dec 27, 2023 | 2.2500 | 2.3000 | 2.2200 | 2.2450 | 2.2450 | 10,000 |
Dec 26, 2023 | 2.1700 | 2.2260 | 2.0900 | 2.2260 | 2.2260 | 5,400 |
Dec 22, 2023 | 2.2300 | 2.3500 | 2.2300 | 2.2980 | 2.2980 | 12,900 |
Dec 21, 2023 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 600 |
Dec 20, 2023 | 2.1400 | 2.1400 | 2.1340 | 2.1350 | 2.1350 | 14,100 |
Dec 19, 2023 | 2.1100 | 2.1100 | 2.0750 | 2.0750 | 2.0750 | 5,100 |
Dec 18, 2023 | 2.1100 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 51,700 |
Dec 15, 2023 | 2.0300 | 2.1800 | 2.0300 | 2.1700 | 2.1700 | 5,100 |
Dec 14, 2023 | 1.9500 | 2.0240 | 1.9500 | 2.0240 | 2.0240 | 1,000 |
Dec 13, 2023 | 1.5100 | 1.9040 | 1.5100 | 1.9040 | 1.9040 | 14,900 |
Dec 12, 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8360 | 1.8360 | 8,300 |
Dec 11, 2023 | 1.6100 | 1.8500 | 1.6100 | 1.8400 | 1.8400 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |