Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3.4100 | 3.4100 | 3.2900 | 3.3200 | 3.3200 | 5,400 |
May 16, 2024 | 3.5100 | 3.5100 | 3.3800 | 3.4000 | 3.4000 | 10,200 |
May 15, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 1,100 |
May 14, 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 3,400 |
May 13, 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 200 |
May 10, 2024 | 3.5300 | 3.5300 | 3.4700 | 3.5100 | 3.5100 | 1,700 |
May 09, 2024 | 3.5400 | 3.6500 | 3.3900 | 3.5500 | 3.5500 | 6,300 |
May 08, 2024 | 3.2800 | 3.4700 | 3.2800 | 3.4700 | 3.4700 | 7,800 |
May 07, 2024 | 3.0000 | 3.3200 | 3.0000 | 3.3000 | 3.3000 | 8,100 |
May 06, 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4000 | 3.4000 | 2,800 |
May 03, 2024 | 3.0900 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 2,500 |
May 02, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0700 | 300 |
May 01, 2024 | 3.0300 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 400 |
Apr 30, 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0200 | 3.0200 | 15,700 |
Apr 29, 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2200 | 3.2200 | 400 |
Apr 26, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 3,100 |
Apr 25, 2024 | 3.3200 | 3.3400 | 3.1500 | 3.1500 | 3.1500 | 4,500 |
Apr 24, 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 600 |
Apr 23, 2024 | 3.2500 | 3.3400 | 3.1800 | 3.3000 | 3.3000 | 40,000 |
Apr 22, 2024 | 3.1900 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 32,700 |
Apr 19, 2024 | 2.6900 | 3.1000 | 2.6900 | 3.1000 | 3.1000 | 34,200 |
Apr 18, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 7,000 |
Apr 17, 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | 2.9600 | 200 |
Apr 16, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 39,600 |
Apr 15, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 15,600 |
Apr 12, 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9100 | 2.9100 | 1,300 |
Apr 11, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 8,500 |
Apr 10, 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 16,400 |
Apr 09, 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 24,100 |
Apr 08, 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 1,900 |
Apr 05, 2024 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 2,000 |
Apr 04, 2024 | 2.7100 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 6,600 |
Apr 03, 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 10,900 |
Apr 02, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1,500 |
Apr 01, 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 300 |
Mar 28, 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.7200 | 300 |
Mar 27, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 100 |
Mar 26, 2024 | 2.6900 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 1,600 |
Mar 25, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Mar 22, 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 4,100 |
Mar 21, 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 200 |
Mar 20, 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 400 |
Mar 19, 2024 | 2.7500 | 2.7900 | 2.6700 | 2.7900 | 2.7900 | 1,900 |
Mar 18, 2024 | 2.7900 | 2.8000 | 2.6400 | 2.7500 | 2.7500 | 13,000 |
Mar 15, 2024 | 2.6700 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 1,300 |
Mar 14, 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | 2.6800 | 1,300 |
Mar 13, 2024 | 2.6300 | 2.8000 | 2.6300 | 2.7800 | 2.7800 | 2,100 |
Mar 12, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 400 |
Mar 11, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 3,000 |
Mar 08, 2024 | 2.1900 | 2.6000 | 2.1900 | 2.6000 | 2.6000 | 5,700 |
Mar 07, 2024 | 2.6300 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 3,700 |
Mar 06, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Mar 05, 2024 | 2.4100 | 2.6900 | 2.4100 | 2.6500 | 2.6500 | 10,200 |
Mar 04, 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | 200 |
Mar 01, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 100 |
Feb 29, 2024 | 2.9200 | 2.9600 | 2.8200 | 2.8200 | 2.8200 | 15,400 |
Feb 28, 2024 | 2.8500 | 2.9500 | 2.7900 | 2.9500 | 2.9500 | 12,200 |
Feb 27, 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 2,200 |
Feb 26, 2024 | 2.7000 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 5,000 |
Feb 23, 2024 | 2.3500 | 2.7000 | 2.3500 | 2.7000 | 2.7000 | 1,900 |
Feb 22, 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 82,800 |
Feb 21, 2024 | 2.6200 | 2.7100 | 2.6200 | 2.7000 | 2.7000 | 42,800 |
Feb 20, 2024 | 2.3400 | 2.6000 | 2.3400 | 2.6000 | 2.6000 | 8,000 |
Feb 16, 2024 | 2.6800 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 1,400 |
Feb 15, 2024 | 2.4800 | 2.7600 | 2.4700 | 2.6600 | 2.6600 | 16,700 |
Feb 14, 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | 2.4600 | 1,200 |
Feb 13, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 15,600 |
Feb 12, 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 1,100 |
Feb 09, 2024 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 10,800 |
Feb 08, 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 200 |
Feb 07, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Feb 06, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 500 |
Feb 05, 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3800 | 2.3800 | 1,600 |
Feb 02, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Feb 01, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,900 |
Jan 31, 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 4,500 |
Jan 30, 2024 | 2.2400 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 1,600 |
Jan 29, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 200 |
Jan 26, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 100 |
Jan 25, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 300 |
Jan 24, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jan 23, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 600 |
Jan 22, 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 1,700 |
Jan 19, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2,300 |
Jan 18, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jan 17, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 100 |
Jan 16, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Jan 15, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,900 |
Jan 12, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1,000 |
Jan 11, 2024 | 2.3100 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 2,000 |
Jan 10, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 2,100 |
Jan 09, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 1,800 |
Jan 08, 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 2,500 |
Jan 05, 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 2,200 |
Jan 04, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
Jan 03, 2024 | 2.3400 | 2.3400 | 2.2700 | 2.2700 | 2.2700 | 900 |
Jan 02, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,600 |
Dec 29, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,700 |
Dec 28, 2023 | 2.2700 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 400 |
Dec 27, 2023 | 2.1700 | 2.2300 | 2.1500 | 2.2300 | 2.2300 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |