Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.8600 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 1,625 |
Mar 27, 2024 | 1.8800 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 28,933 |
Mar 26, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.7800 | 1.7800 | 4,984 |
Mar 25, 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8100 | 1.8100 | 3,068 |
Mar 22, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 5,350 |
Mar 21, 2024 | 1.8000 | 2.0200 | 1.8000 | 1.9800 | 1.9800 | 1,246 |
Mar 20, 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8200 | 1.8200 | 2,468 |
Mar 19, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 4,741 |
Mar 18, 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 3,840 |
Mar 15, 2024 | 1.8300 | 1.9400 | 1.7900 | 1.9400 | 1.9400 | 10,516 |
Mar 14, 2024 | 1.8800 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 5,998 |
Mar 13, 2024 | 2.0000 | 2.1500 | 1.7600 | 1.8200 | 1.8200 | 52,648 |
Mar 12, 2024 | 2.3500 | 2.3500 | 2.0000 | 2.0000 | 2.0000 | 22,551 |
Mar 11, 2024 | 2.4200 | 2.6400 | 2.3500 | 2.3600 | 2.3600 | 9,622 |
Mar 08, 2024 | 2.1000 | 2.3700 | 2.1000 | 2.3700 | 2.3700 | 14,198 |
Mar 07, 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 20,227 |
Mar 06, 2024 | 2.0000 | 2.1400 | 2.0000 | 2.0900 | 2.0900 | 3,100 |
Mar 05, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 7,174 |
Mar 04, 2024 | 2.0200 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 4,454 |
Mar 01, 2024 | 2.0100 | 2.2000 | 1.9400 | 2.1000 | 2.1000 | 34,480 |
Feb 29, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 3,495 |
Feb 28, 2024 | 2.1100 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 1,125 |
Feb 27, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 7,284 |
Feb 26, 2024 | 2.0100 | 2.1500 | 1.9100 | 2.1500 | 2.1500 | 17,700 |
Feb 23, 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 6,000 |
Feb 22, 2024 | 2.0300 | 2.1400 | 1.9300 | 2.1100 | 2.1100 | 8,168 |
Feb 21, 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 200 |
Feb 20, 2024 | 2.0600 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 39,312 |
Feb 16, 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1000 | 2.1000 | 5,673 |
Feb 15, 2024 | 2.1300 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 5,453 |
Feb 14, 2024 | 2.0500 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 1,926 |
Feb 13, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 124 |
Feb 12, 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 775 |
Feb 09, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 2,305 |
Feb 08, 2024 | 1.9900 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 1,926 |
Feb 07, 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 853 |
Feb 06, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 100 |
Feb 05, 2024 | 2.0000 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 739 |
Feb 02, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 200 |
Feb 01, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,607 |
Jan 31, 2024 | 2.1200 | 2.1500 | 2.0400 | 2.0400 | 2.0400 | 565 |
Jan 30, 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 870 |
Jan 29, 2024 | 2.3000 | 2.3000 | 2.0300 | 2.0700 | 2.0700 | 16,820 |
Jan 26, 2024 | 2.5900 | 2.5900 | 2.4500 | 2.4500 | 2.4500 | 533 |
Jan 25, 2024 | 2.4900 | 2.8600 | 2.4900 | 2.5900 | 2.5900 | 6,972 |
Jan 24, 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 880 |
Jan 23, 2024 | 1.8800 | 2.4100 | 1.8800 | 2.2500 | 2.2500 | 19,108 |
Jan 22, 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 6,344 |
Jan 19, 2024 | 1.8500 | 1.8500 | 1.6800 | 1.6800 | 1.6800 | 3,208 |
Jan 18, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 5,391 |
Jan 17, 2024 | 1.9300 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 4,268 |
Jan 16, 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 1,850 |
Jan 15, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 3,110 |
Jan 12, 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 5,416 |
Jan 11, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 555 |
Jan 10, 2024 | 2.0800 | 2.1000 | 1.9300 | 1.9900 | 1.9900 | 8,818 |
Jan 09, 2024 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 4,520 |
Jan 08, 2024 | 2.2200 | 2.2200 | 2.0200 | 2.1700 | 2.1700 | 2,500 |
Jan 05, 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 2,207 |
Jan 04, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 321 |
Jan 03, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
Jan 02, 2024 | 2.3700 | 2.3900 | 2.3100 | 2.3900 | 2.3900 | 456 |
Dec 29, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 104 |
Dec 28, 2023 | 2.3100 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 3,872 |
Dec 27, 2023 | 2.4200 | 2.4400 | 2.2700 | 2.4400 | 2.4400 | 6,865 |
Dec 22, 2023 | 2.2600 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 3,319 |
Dec 21, 2023 | 2.2800 | 2.3400 | 2.1800 | 2.3200 | 2.3200 | 11,268 |
Dec 20, 2023 | 2.1500 | 2.2400 | 2.1500 | 2.2400 | 2.2400 | 5,161 |
Dec 19, 2023 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 1,900 |
Dec 18, 2023 | 2.2000 | 2.2000 | 2.0900 | 2.1100 | 2.1100 | 12,330 |
Dec 15, 2023 | 2.1800 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 11,400 |
Dec 14, 2023 | 2.2800 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 1,603 |
Dec 13, 2023 | 2.1000 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 3,802 |
Dec 12, 2023 | 2.1900 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 6,700 |
Dec 11, 2023 | 2.3800 | 2.3800 | 2.2500 | 2.2500 | 2.2500 | 2,472 |
Dec 08, 2023 | 2.4000 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 13,713 |
Dec 07, 2023 | 2.5000 | 2.5100 | 2.4300 | 2.4300 | 2.4300 | 4,337 |
Dec 06, 2023 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 2,624 |
Dec 05, 2023 | 2.1900 | 2.5800 | 2.1900 | 2.5700 | 2.5700 | 3,509 |
Dec 04, 2023 | 2.2500 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 5,183 |
Dec 01, 2023 | 2.0000 | 2.2700 | 2.0000 | 2.2500 | 2.2500 | 17,960 |
Nov 30, 2023 | 1.8600 | 2.0500 | 1.8500 | 2.0000 | 2.0000 | 5,666 |
Nov 29, 2023 | 1.8500 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 4,927 |
Nov 28, 2023 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 444 |
Nov 27, 2023 | 1.9800 | 2.0500 | 1.9700 | 1.9700 | 1.9700 | 3,362 |
Nov 24, 2023 | 1.9100 | 2.0000 | 1.8300 | 1.9500 | 1.9500 | 7,391 |
Nov 23, 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 503 |
Nov 22, 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 9,979 |
Nov 21, 2023 | 1.9500 | 2.0800 | 1.9300 | 1.9500 | 1.9500 | 16,471 |
Nov 20, 2023 | 2.0600 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 17,583 |
Nov 17, 2023 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 335 |
Nov 16, 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 5,428 |
Nov 15, 2023 | 2.1900 | 2.4100 | 2.1900 | 2.3500 | 2.3500 | 2,183 |
Nov 14, 2023 | 2.2500 | 2.2500 | 2.0500 | 2.1900 | 2.1900 | 3,805 |
Nov 13, 2023 | 2.3600 | 2.4000 | 2.1400 | 2.1800 | 2.1800 | 3,196 |
Nov 10, 2023 | 2.2900 | 2.3000 | 2.1500 | 2.2400 | 2.2400 | 887 |
Nov 09, 2023 | 2.2500 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 800 |
Nov 08, 2023 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 1,118 |
Nov 07, 2023 | 2.5100 | 2.5200 | 2.3700 | 2.4000 | 2.4000 | 2,537 |
Nov 06, 2023 | 2.4100 | 2.5500 | 2.4000 | 2.5300 | 2.5300 | 1,011 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |