Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.1350 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 34,227 |
Apr 30, 2024 | 2.1600 | 2.2400 | 2.1100 | 2.2000 | 2.2000 | 64,586 |
Apr 29, 2024 | 2.1950 | 2.2050 | 2.0950 | 2.1700 | 2.1700 | 158,278 |
Apr 26, 2024 | 2.1700 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 111,182 |
Apr 25, 2024 | 2.2100 | 2.3000 | 2.1950 | 2.2000 | 2.2000 | 244,964 |
Apr 24, 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2550 | 2.2550 | 54,564 |
Apr 23, 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 28,322 |
Apr 22, 2024 | 2.2850 | 2.2950 | 2.2250 | 2.2600 | 2.2600 | 30,122 |
Apr 19, 2024 | 2.2300 | 2.2750 | 2.2250 | 2.2750 | 2.2750 | 10,883 |
Apr 18, 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 40,506 |
Apr 17, 2024 | 2.2200 | 2.3000 | 2.2150 | 2.3000 | 2.3000 | 45,383 |
Apr 16, 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 37,162 |
Apr 15, 2024 | 2.3000 | 2.3250 | 2.2650 | 2.2700 | 2.2700 | 226,940 |
Apr 12, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 107,482 |
Apr 11, 2024 | 2.2200 | 2.3500 | 2.2200 | 2.3400 | 2.3400 | 58,290 |
Apr 10, 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 84,621 |
Apr 09, 2024 | 2.3100 | 2.4200 | 2.3100 | 2.3450 | 2.3450 | 402,907 |
Apr 08, 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2400 | 2.2400 | 198,186 |
Apr 05, 2024 | 2.2900 | 2.2900 | 2.1800 | 2.2800 | 2.2800 | 139,555 |
Apr 04, 2024 | 2.2950 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 255,459 |
Apr 03, 2024 | 2.3000 | 2.3000 | 2.1950 | 2.2800 | 2.2800 | 119,876 |
Apr 02, 2024 | 2.2600 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 164,566 |
Mar 27, 2024 | 2.2000 | 2.2800 | 2.1500 | 2.2600 | 2.2600 | 297,092 |
Mar 26, 2024 | 2.2400 | 2.2500 | 2.1600 | 2.1800 | 2.1800 | 89,749 |
Mar 25, 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 36,080 |
Mar 22, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 97,544 |
Mar 21, 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2300 | 2.2300 | 68,963 |
Mar 20, 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 72,122 |
Mar 19, 2024 | 2.2100 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 8,851 |
Mar 18, 2024 | 2.1000 | 2.2600 | 2.1000 | 2.2200 | 2.2200 | 46,509 |
Mar 15, 2024 | 2.2600 | 2.2600 | 2.1400 | 2.2400 | 2.2400 | 44,523 |
Mar 14, 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 36,730 |
Mar 13, 2024 | 2.1800 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 154,185 |
Mar 12, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 129,944 |
Mar 11, 2024 | 2.2500 | 2.2900 | 2.2100 | 2.2500 | 2.2500 | 34,792 |
Mar 08, 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 158,967 |
Mar 07, 2024 | 2.3700 | 2.3700 | 2.2500 | 2.3500 | 2.3500 | 221,310 |
Mar 06, 2024 | 2.2500 | 2.4000 | 2.2500 | 2.3700 | 2.3700 | 116,474 |
Mar 05, 2024 | 2.2000 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 475,188 |
Mar 04, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 109,301 |
Mar 01, 2024 | 2.2500 | 2.3900 | 2.2500 | 2.3800 | 2.3800 | 43,472 |
Feb 29, 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 82,622 |
Feb 28, 2024 | 2.4000 | 2.5500 | 2.3500 | 2.3600 | 2.3600 | 544,046 |
Feb 27, 2024 | 2.3500 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 139,353 |
Feb 26, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 287,081 |
Feb 23, 2024 | 2.4900 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 67,196 |
Feb 22, 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 147,943 |
Feb 21, 2024 | 2.4200 | 2.4600 | 2.3300 | 2.4600 | 2.4600 | 344,439 |
Feb 20, 2024 | 2.4800 | 2.5300 | 2.4500 | 2.4900 | 2.4900 | 170,364 |
Feb 19, 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 97,321 |
Feb 16, 2024 | 2.6000 | 2.6000 | 2.4400 | 2.5400 | 2.5400 | 412,865 |
Feb 15, 2024 | 2.5400 | 2.6400 | 2.4300 | 2.6000 | 2.6000 | 560,098 |
Feb 14, 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 202,722 |
Feb 13, 2024 | 2.7000 | 2.7200 | 2.5600 | 2.6500 | 2.6500 | 427,338 |
Feb 12, 2024 | 2.5400 | 2.7200 | 2.5100 | 2.6900 | 2.6900 | 859,722 |
Feb 09, 2024 | 2.4400 | 2.5300 | 2.4400 | 2.5000 | 2.5000 | 168,143 |
Feb 08, 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4600 | 2.4600 | 263,706 |
Feb 07, 2024 | 2.5200 | 2.5900 | 2.4400 | 2.5100 | 2.5100 | 201,198 |
Feb 06, 2024 | 2.6600 | 2.6600 | 2.4300 | 2.5000 | 2.5000 | 213,174 |
Feb 05, 2024 | 2.5000 | 2.6500 | 2.4500 | 2.6000 | 2.6000 | 179,888 |
Feb 02, 2024 | 2.6700 | 2.6700 | 2.5600 | 2.5600 | 2.5600 | 420,524 |
Feb 01, 2024 | 2.6500 | 2.7100 | 2.5100 | 2.6700 | 2.6700 | 474,358 |
Jan 31, 2024 | 2.6700 | 2.7300 | 2.5500 | 2.6400 | 2.6400 | 557,557 |
Jan 30, 2024 | 2.6200 | 2.7500 | 2.4800 | 2.6700 | 2.6700 | 4,475,238 |
Jan 29, 2024 | 2.3600 | 2.4000 | 2.1700 | 2.3700 | 2.3700 | 755,912 |
Jan 26, 2024 | 2.4000 | 2.5100 | 2.3000 | 2.3800 | 2.3800 | 543,426 |
Jan 25, 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 275,027 |
Jan 24, 2024 | 2.3800 | 2.5000 | 2.3800 | 2.3800 | 2.3800 | 135,495 |
Jan 23, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4600 | 2.4600 | 104,859 |
Jan 22, 2024 | 2.5000 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 245,567 |
Jan 19, 2024 | 2.7500 | 2.7500 | 2.5600 | 2.5600 | 2.5600 | 404,554 |
Jan 18, 2024 | 2.6600 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 134,173 |
Jan 17, 2024 | 2.8800 | 2.8800 | 2.5900 | 2.6600 | 2.6600 | 150,870 |
Jan 16, 2024 | 2.6800 | 2.7600 | 2.6000 | 2.7000 | 2.7000 | 514,349 |
Jan 15, 2024 | 2.6400 | 2.6800 | 2.5700 | 2.6800 | 2.6800 | 336,183 |
Jan 12, 2024 | 2.6100 | 2.6900 | 2.5400 | 2.6200 | 2.6200 | 472,713 |
Jan 11, 2024 | 2.5900 | 2.6000 | 2.4500 | 2.5200 | 2.5200 | 374,818 |
Jan 10, 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 225,526 |
Jan 09, 2024 | 2.7400 | 2.7400 | 2.4000 | 2.5700 | 2.5700 | 1,153,386 |
Jan 08, 2024 | 2.6500 | 2.8400 | 2.6500 | 2.7800 | 2.7800 | 860,955 |
Jan 05, 2024 | 2.5500 | 2.7000 | 2.5000 | 2.6500 | 2.6500 | 982,994 |
Jan 04, 2024 | 2.4000 | 2.6300 | 2.3400 | 2.5400 | 2.5400 | 988,984 |
Jan 03, 2024 | 2.4200 | 2.4300 | 2.3300 | 2.4000 | 2.4000 | 491,873 |
Jan 02, 2024 | 2.5600 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 854,732 |
Dec 29, 2023 | 2.6000 | 2.6800 | 2.4000 | 2.5500 | 2.5500 | 3,617,178 |
Dec 28, 2023 | 2.2200 | 2.7500 | 2.2200 | 2.6300 | 2.6300 | 9,319,204 |
Dec 27, 2023 | 1.9800 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 12,347,452 |
Dec 22, 2023 | 1.9150 | 1.9800 | 1.8500 | 1.9750 | 1.9750 | 573,150 |
Dec 21, 2023 | 2.0000 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 297,129 |
Dec 20, 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 347,441 |
Dec 19, 2023 | 2.1700 | 2.1700 | 2.0700 | 2.0700 | 2.0700 | 480,938 |
Dec 18, 2023 | 2.2900 | 2.2900 | 2.1000 | 2.1700 | 2.1700 | 1,119,243 |
Dec 15, 2023 | 1.8500 | 2.1500 | 1.8100 | 2.1200 | 2.1200 | 9,822,839 |
Dec 14, 2023 | 1.8500 | 1.8500 | 1.8050 | 1.8400 | 1.8400 | 150,789 |
Dec 13, 2023 | 1.8200 | 1.9450 | 1.8050 | 1.8500 | 1.8500 | 163,620 |
Dec 12, 2023 | 1.9000 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 127,486 |
Dec 11, 2023 | 2.0300 | 2.0300 | 1.8750 | 1.8800 | 1.8800 | 126,820 |
Dec 08, 2023 | 2.0000 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 146,940 |
Dec 07, 2023 | 2.0000 | 2.0600 | 1.9400 | 2.0600 | 2.0600 | 132,514 |
Dec 06, 2023 | 1.9600 | 2.1000 | 1.8850 | 2.0100 | 2.0100 | 871,996 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |