Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 3.0200 | 3.3800 | 2.9800 | 3.0200 | 3.0200 | 28,971 |
Apr 30, 2024 | 3.0200 | 3.9200 | 3.0200 | 3.1600 | 3.1600 | 5,558 |
Apr 29, 2024 | 3.5800 | 3.8800 | 3.3800 | 3.4400 | 3.4400 | 126,098 |
Apr 26, 2024 | 3.8600 | 3.8600 | 3.5800 | 3.5800 | 3.5800 | 7,148 |
Apr 25, 2024 | 3.9000 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 14,979 |
Apr 24, 2024 | 3.9000 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 3,011 |
Apr 23, 2024 | 3.4000 | 4.0000 | 3.4000 | 3.9000 | 3.9000 | 2,829 |
Apr 22, 2024 | 3.8800 | 3.8800 | 3.3800 | 3.4000 | 3.4000 | 104,266 |
Apr 19, 2024 | 4.0200 | 4.0200 | 3.3600 | 3.8800 | 3.8800 | 17,202 |
Apr 18, 2024 | 2.8000 | 4.0000 | 2.8000 | 4.0000 | 4.0000 | 51,081 |
Apr 17, 2024 | 3.6000 | 3.6600 | 3.1400 | 3.1400 | 3.1400 | 7,491 |
Apr 16, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 7,801 |
Apr 15, 2024 | 3.1400 | 3.3000 | 3.1400 | 3.2800 | 3.2800 | 4,170 |
Apr 12, 2024 | 3.3800 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 9,199 |
Apr 11, 2024 | 3.3600 | 3.3800 | 3.0800 | 3.3800 | 3.3800 | 30,066 |
Apr 10, 2024 | 3.3000 | 3.3000 | 2.8000 | 2.8000 | 2.8000 | 4,387 |
Apr 09, 2024 | 2.8400 | 3.3800 | 2.7800 | 3.3000 | 3.3000 | 84,913 |
Apr 08, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2,638 |
Apr 05, 2024 | 2.7000 | 3.3800 | 2.7000 | 3.3800 | 3.3800 | 12,492 |
Apr 04, 2024 | 2.7600 | 3.1400 | 2.7400 | 2.9000 | 2.9000 | 5,141 |
Apr 03, 2024 | 2.7400 | 3.3400 | 2.7200 | 3.2200 | 3.2200 | 9,522 |
Apr 02, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 40 |
Mar 27, 2024 | 2.5400 | 3.2800 | 2.5400 | 3.2800 | 3.2800 | 34,790 |
Mar 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4,000 |
Mar 25, 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 1,583 |
Mar 22, 2024 | 2.4000 | 3.0000 | 2.3600 | 2.9800 | 2.9800 | 25,677 |
Mar 21, 2024 | 1.9100 | 2.9000 | 1.9100 | 2.9000 | 2.9000 | 60,541 |
Mar 20, 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 7,760 |
Mar 19, 2024 | 2.3800 | 2.5400 | 2.3600 | 2.5400 | 2.5400 | 3,126 |
Mar 18, 2024 | 2.3200 | 2.5400 | 2.3000 | 2.5400 | 2.5400 | 46,300 |
Mar 15, 2024 | 2.5000 | 2.6800 | 2.5000 | 2.5000 | 2.5000 | 4,282 |
Mar 14, 2024 | 2.6600 | 2.6800 | 2.4400 | 2.4600 | 2.4600 | 4,736 |
Mar 13, 2024 | 2.5600 | 2.6800 | 2.4800 | 2.6800 | 2.6800 | 29,071 |
Mar 12, 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 300 |
Mar 11, 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 16,146 |
Mar 08, 2024 | 2.5400 | 2.5400 | 2.3800 | 2.4600 | 2.4600 | 32,657 |
Mar 07, 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 29,188 |
Mar 06, 2024 | 2.5800 | 2.5800 | 2.3200 | 2.3200 | 2.3200 | 31,650 |
Mar 05, 2024 | 2.4800 | 2.5800 | 2.3400 | 2.5800 | 2.5800 | 18,269 |
Mar 04, 2024 | 2.2000 | 2.6800 | 2.2000 | 2.2800 | 2.2800 | 53,853 |
Mar 01, 2024 | 2.4200 | 2.6200 | 2.2000 | 2.2000 | 2.2000 | 15,270 |
Feb 29, 2024 | 2.3800 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 31,152 |
Feb 28, 2024 | 2.4000 | 2.8000 | 2.2800 | 2.3200 | 2.3200 | 71,504 |
Feb 27, 2024 | 2.3800 | 2.5000 | 2.1000 | 2.4800 | 2.4800 | 148,044 |
Feb 26, 2024 | 2.3600 | 2.6000 | 2.2400 | 2.2400 | 2.2400 | 81,921 |
Feb 23, 2024 | 2.4200 | 2.4600 | 2.2800 | 2.4000 | 2.4000 | 56,447 |
Feb 22, 2024 | 2.4800 | 2.4800 | 2.1000 | 2.4200 | 2.4200 | 4,536 |
Feb 21, 2024 | 2.1000 | 2.4800 | 2.0400 | 2.4000 | 2.4000 | 220,603 |
Feb 20, 2024 | 2.0400 | 2.6000 | 1.9300 | 2.1600 | 2.1600 | 118,142 |
Feb 19, 2024 | 1.7100 | 2.4000 | 1.7100 | 1.9500 | 1.9500 | 209,287 |
Feb 16, 2024 | 1.6000 | 1.9300 | 1.6000 | 1.9300 | 1.9300 | 143,661 |
Feb 15, 2024 | 1.9000 | 1.9000 | 1.6900 | 1.6900 | 1.6900 | 260 |
Feb 14, 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 31,169 |
Feb 13, 2024 | 1.5300 | 1.9300 | 1.5200 | 1.7600 | 1.7600 | 15,024 |
Feb 12, 2024 | 1.6700 | 1.8300 | 1.3700 | 1.8100 | 1.8100 | 239,768 |
Feb 09, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 200 |
Feb 08, 2024 | 1.7300 | 1.9400 | 1.7300 | 1.9400 | 1.9400 | 2,340 |
Feb 07, 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 484 |
Feb 06, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 1,251 |
Feb 05, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 10,466 |
Feb 02, 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 579 |
Feb 01, 2024 | 1.9400 | 1.9400 | 1.7000 | 1.8500 | 1.8500 | 483 |
Jan 31, 2024 | 1.8000 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 9,437 |
Jan 30, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 8,212 |
Jan 29, 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 1,250 |
Jan 26, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Jan 25, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 1,001 |
Jan 24, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,670 |
Jan 23, 2024 | 1.8500 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 4,263 |
Jan 22, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 370 |
Jan 19, 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 200 |
Jan 18, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Jan 17, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 250 |
Jan 16, 2024 | 1.5900 | 1.9700 | 1.5900 | 1.9700 | 1.9700 | 2,860 |
Jan 15, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
Jan 12, 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 100 |
Jan 11, 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 6,157 |
Jan 10, 2024 | 1.7100 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 9,217 |
Jan 09, 2024 | 1.8400 | 1.9900 | 1.8400 | 1.8400 | 1.8400 | 1,724 |
Jan 08, 2024 | 1.9900 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 2,669 |
Jan 05, 2024 | 1.7500 | 1.9000 | 1.6900 | 1.6900 | 1.6900 | 600 |
Jan 04, 2024 | 1.7000 | 2.0600 | 1.7000 | 1.8900 | 1.8900 | 2,579 |
Jan 03, 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 1,150 |
Jan 02, 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 1,600 |
Dec 29, 2023 | 1.6100 | 1.7000 | 1.4500 | 1.7000 | 1.7000 | 137,346 |
Dec 28, 2023 | 1.7500 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 16,112 |
Dec 27, 2023 | 1.8400 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 10,240 |
Dec 22, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Dec 21, 2023 | 1.8900 | 2.0600 | 1.8000 | 1.9600 | 1.9600 | 7,150 |
Dec 20, 2023 | 1.9700 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 13,173 |
Dec 19, 2023 | 2.0000 | 2.1000 | 1.9700 | 2.1000 | 2.1000 | 2,510 |
Dec 18, 2023 | 1.9900 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 20,735 |
Dec 15, 2023 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 1,550 |
Dec 14, 2023 | 2.0000 | 2.2800 | 2.0000 | 2.1600 | 2.1600 | 1,746 |
Dec 13, 2023 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 150 |
Dec 12, 2023 | 2.2400 | 2.2400 | 2.1000 | 2.2200 | 2.2200 | 5,969 |
Dec 11, 2023 | 1.9700 | 2.3600 | 1.9700 | 2.3400 | 2.3400 | 2,914 |
Dec 08, 2023 | 2.1400 | 2.2000 | 2.0000 | 2.1400 | 2.1400 | 31,350 |
Dec 07, 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Dec 06, 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |