Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1500 | 2.1500 | 151,387 |
Apr 24, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 59,916 |
Apr 23, 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 39,644 |
Apr 22, 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 51,698 |
Apr 19, 2024 | 2.2900 | 2.2900 | 2.1900 | 2.2200 | 2.2200 | 71,076 |
Apr 18, 2024 | 2.2800 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 26,208 |
Apr 17, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 37,825 |
Apr 16, 2024 | 2.3200 | 2.3300 | 2.1700 | 2.1800 | 2.1800 | 152,317 |
Apr 15, 2024 | 2.2900 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 48,822 |
Apr 12, 2024 | 2.5100 | 2.5100 | 2.2900 | 2.3100 | 2.3100 | 64,623 |
Apr 11, 2024 | 2.4250 | 2.4250 | 2.3300 | 2.3800 | 2.3800 | 23,036 |
Apr 10, 2024 | 2.4000 | 2.4800 | 2.3600 | 2.4300 | 2.4300 | 72,517 |
Apr 09, 2024 | 2.3700 | 2.4900 | 2.3600 | 2.3800 | 2.3800 | 26,866 |
Apr 08, 2024 | 2.4400 | 2.4900 | 2.3100 | 2.3100 | 2.3100 | 77,898 |
Apr 05, 2024 | 2.4500 | 2.5400 | 2.3600 | 2.4900 | 2.4900 | 55,896 |
Apr 04, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 10,147 |
Apr 03, 2024 | 2.6000 | 2.6000 | 2.4200 | 2.4900 | 2.4900 | 35,329 |
Apr 02, 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 80,450 |
Mar 28, 2024 | 2.6200 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 26,183 |
Mar 27, 2024 | 2.6200 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 154,773 |
Mar 26, 2024 | 2.6700 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 37,855 |
Mar 25, 2024 | 2.5800 | 2.6800 | 2.4600 | 2.6800 | 2.6800 | 109,145 |
Mar 22, 2024 | 2.5600 | 2.5800 | 2.4400 | 2.5700 | 2.5700 | 50,046 |
Mar 21, 2024 | 2.4500 | 2.5600 | 2.4100 | 2.5600 | 2.5600 | 48,386 |
Mar 20, 2024 | 2.5700 | 2.6200 | 2.4400 | 2.5000 | 2.5000 | 99,408 |
Mar 19, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 9,244 |
Mar 18, 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 29,311 |
Mar 15, 2024 | 2.5200 | 2.6600 | 2.5000 | 2.6400 | 2.6400 | 49,637 |
Mar 14, 2024 | 2.5700 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 52,951 |
Mar 13, 2024 | 2.3900 | 2.6000 | 2.3900 | 2.6000 | 2.6000 | 81,571 |
Mar 12, 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 68,647 |
Mar 11, 2024 | 2.5900 | 2.5900 | 2.3000 | 2.3500 | 2.3500 | 100,580 |
Mar 08, 2024 | 2.5600 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 59,924 |
Mar 07, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 39,801 |
Mar 06, 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 28,258 |
Mar 05, 2024 | 2.5500 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 93,316 |
Mar 04, 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 82,911 |
Mar 01, 2024 | 2.2700 | 2.7200 | 2.2500 | 2.6500 | 2.6500 | 357,996 |
Feb 29, 2024 | 2.2800 | 2.3100 | 2.1400 | 2.2500 | 2.2500 | 327,083 |
Feb 28, 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 28,219 |
Feb 27, 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 22,403 |
Feb 26, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 32,209 |
Feb 23, 2024 | 2.1200 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 25,023 |
Feb 22, 2024 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 88,427 |
Feb 21, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 156,661 |
Feb 20, 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 8,255 |
Feb 19, 2024 | 2.1000 | 2.1750 | 2.1000 | 2.1000 | 2.1000 | 25,638 |
Feb 16, 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0800 | 2.0800 | 92,163 |
Feb 15, 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 16,513 |
Feb 14, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 3 |
Feb 13, 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0400 | 2.0400 | 30,679 |
Feb 12, 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 6,162 |
Feb 09, 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 12,904 |
Feb 08, 2024 | 2.0400 | 2.0550 | 2.0300 | 2.0300 | 2.0300 | 21,894 |
Feb 07, 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 55,465 |
Feb 06, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 50,907 |
Feb 05, 2024 | 1.9700 | 1.9950 | 1.9200 | 1.9850 | 1.9850 | 57,425 |
Feb 02, 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9550 | 1.9550 | 18,435 |
Feb 01, 2024 | 1.9050 | 1.9350 | 1.8700 | 1.8700 | 1.8700 | 30,486 |
Jan 31, 2024 | 1.9100 | 1.9550 | 1.8550 | 1.9000 | 1.9000 | 22,387 |
Jan 30, 2024 | 1.9950 | 2.0000 | 1.8400 | 1.8500 | 1.8500 | 130,880 |
Jan 29, 2024 | 2.1000 | 2.1000 | 1.9950 | 2.0000 | 2.0000 | 16,969 |
Jan 25, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 9,410 |
Jan 24, 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 16,870 |
Jan 23, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 4,834 |
Jan 22, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 3,736 |
Jan 19, 2024 | 2.1000 | 2.1000 | 1.9550 | 2.0500 | 2.0500 | 41,870 |
Jan 18, 2024 | 2.0100 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 48,313 |
Jan 17, 2024 | 2.1000 | 2.1900 | 2.0200 | 2.0300 | 2.0300 | 94,881 |
Jan 16, 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 40,713 |
Jan 15, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,000 |
Jan 12, 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 19,127 |
Jan 11, 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 30,869 |
Jan 10, 2024 | 2.0500 | 2.0500 | 1.9950 | 2.0400 | 2.0400 | 28,517 |
Jan 09, 2024 | 2.0100 | 2.0700 | 1.9800 | 2.0500 | 2.0500 | 61,067 |
Jan 08, 2024 | 1.9700 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 38,271 |
Jan 05, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 3,125 |
Jan 04, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9150 | 1.9150 | 19,871 |
Jan 03, 2024 | 2.1000 | 2.1000 | 1.9200 | 1.9300 | 1.9300 | 72,091 |
Jan 02, 2024 | 1.7700 | 2.1200 | 1.7500 | 2.0900 | 2.0900 | 496,396 |
Dec 29, 2023 | 1.6900 | 1.6950 | 1.6300 | 1.6950 | 1.6950 | 1,563 |
Dec 28, 2023 | 1.6200 | 1.6950 | 1.6200 | 1.6900 | 1.6900 | 3,426 |
Dec 27, 2023 | 1.5550 | 1.6200 | 1.5550 | 1.6200 | 1.6200 | 11,800 |
Dec 22, 2023 | 1.5950 | 1.5950 | 1.5400 | 1.5900 | 1.5900 | 11,503 |
Dec 21, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,592 |
Dec 20, 2023 | 1.5500 | 1.5850 | 1.5400 | 1.5700 | 1.5700 | 30,615 |
Dec 19, 2023 | 1.5150 | 1.5500 | 1.5150 | 1.5400 | 1.5400 | 33,089 |
Dec 18, 2023 | 1.5000 | 1.5150 | 1.4700 | 1.5150 | 1.5150 | 34,815 |
Dec 15, 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 6,137 |
Dec 14, 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 42,097 |
Dec 13, 2023 | 1.4900 | 1.4950 | 1.4500 | 1.4850 | 1.4850 | 24,708 |
Dec 12, 2023 | 1.4750 | 1.4800 | 1.4550 | 1.4650 | 1.4650 | 23,525 |
Dec 11, 2023 | 1.4800 | 1.5025 | 1.4500 | 1.4750 | 1.4750 | 55,163 |
Dec 08, 2023 | 1.5000 | 1.5225 | 1.4825 | 1.5200 | 1.5200 | 29,065 |
Dec 07, 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5350 | 1.5350 | 15,282 |
Dec 06, 2023 | 1.5000 | 1.5750 | 1.5000 | 1.5200 | 1.5200 | 15,783 |
Dec 05, 2023 | 1.5450 | 1.5500 | 1.4600 | 1.5250 | 1.5250 | 59,793 |
Dec 04, 2023 | 1.5700 | 1.5800 | 1.5350 | 1.5800 | 1.5800 | 7,429 |
Dec 01, 2023 | 1.5950 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 39,821 |
Nov 30, 2023 | 1.5050 | 1.5300 | 1.5050 | 1.5300 | 1.5300 | 2,719 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |