Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.3200 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2,996 |
Apr 30, 2024 | 2.4200 | 2.5100 | 2.2200 | 2.2200 | 2.2200 | 5,900 |
Apr 29, 2024 | 2.5600 | 2.6270 | 2.4100 | 2.5220 | 2.5220 | 10,900 |
Apr 26, 2024 | 2.5780 | 2.6500 | 2.5100 | 2.6400 | 2.6400 | 9,300 |
Apr 25, 2024 | 2.4200 | 2.4300 | 2.3700 | 2.4300 | 2.4300 | 3,400 |
Apr 24, 2024 | 2.5100 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 1,300 |
Apr 23, 2024 | 2.5700 | 2.5700 | 2.4600 | 2.4600 | 2.4600 | 1,900 |
Apr 22, 2024 | 2.4000 | 2.6500 | 2.4000 | 2.6020 | 2.6020 | 15,400 |
Apr 19, 2024 | 2.4200 | 2.5250 | 2.2700 | 2.3100 | 2.3100 | 26,200 |
Apr 18, 2024 | 2.4500 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 9,600 |
Apr 17, 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 1,300 |
Apr 16, 2024 | 2.5000 | 2.5800 | 2.1500 | 2.4000 | 2.4000 | 51,100 |
Apr 15, 2024 | 2.7400 | 2.7400 | 2.5700 | 2.5900 | 2.5900 | 8,200 |
Apr 12, 2024 | 2.8200 | 2.8300 | 2.6500 | 2.6500 | 2.6500 | 12,100 |
Apr 11, 2024 | 2.8800 | 2.8900 | 2.8000 | 2.8510 | 2.8510 | 11,200 |
Apr 10, 2024 | 2.9500 | 3.0900 | 2.8200 | 2.9900 | 2.9900 | 92,300 |
Apr 09, 2024 | 2.7950 | 2.8900 | 2.7000 | 2.7550 | 2.7550 | 51,900 |
Apr 08, 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7200 | 2.7200 | 21,300 |
Apr 05, 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6450 | 2.6450 | 11,900 |
Apr 04, 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6600 | 2.6600 | 8,400 |
Apr 03, 2024 | 2.7300 | 2.7900 | 2.6700 | 2.7100 | 2.7100 | 11,000 |
Apr 02, 2024 | 2.7500 | 2.7860 | 2.6500 | 2.7000 | 2.7000 | 31,500 |
Apr 01, 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6100 | 2.6100 | 30,300 |
Mar 28, 2024 | 2.7400 | 2.7410 | 2.5800 | 2.6300 | 2.6300 | 29,700 |
Mar 27, 2024 | 2.7700 | 2.8000 | 2.6800 | 2.7800 | 2.7800 | 17,800 |
Mar 26, 2024 | 2.6300 | 2.8000 | 2.6300 | 2.7610 | 2.7610 | 32,100 |
Mar 25, 2024 | 2.6000 | 2.7790 | 2.6000 | 2.6100 | 2.6100 | 33,200 |
Mar 22, 2024 | 2.5300 | 2.6400 | 2.5200 | 2.5700 | 2.5700 | 22,700 |
Mar 21, 2024 | 2.5700 | 2.6600 | 2.5600 | 2.5600 | 2.5600 | 26,300 |
Mar 20, 2024 | 2.6500 | 2.7100 | 2.5200 | 2.6000 | 2.6000 | 38,000 |
Mar 19, 2024 | 2.7600 | 2.7690 | 2.5100 | 2.6600 | 2.6600 | 39,700 |
Mar 18, 2024 | 2.7500 | 2.8870 | 2.7200 | 2.7400 | 2.7400 | 36,700 |
Mar 15, 2024 | 2.6100 | 2.9900 | 2.6100 | 2.8700 | 2.8700 | 86,300 |
Mar 14, 2024 | 2.7300 | 2.8480 | 2.5400 | 2.8200 | 2.8200 | 76,000 |
Mar 13, 2024 | 2.9000 | 2.9200 | 2.4020 | 2.8200 | 2.8200 | 144,000 |
Mar 12, 2024 | 3.0100 | 3.1360 | 2.7500 | 2.9900 | 2.9900 | 194,500 |
Mar 11, 2024 | 3.8300 | 3.8300 | 3.0000 | 3.1500 | 3.1500 | 412,100 |
Mar 08, 2024 | 3.5000 | 3.8500 | 3.2700 | 3.8000 | 3.8000 | 1,383,900 |
Mar 07, 2024 | 3.3700 | 5.9600 | 2.8200 | 4.5500 | 4.5500 | 53,777,800 |
Mar 06, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 64,600 |
Mar 05, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Mar 04, 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 5,500 |
Mar 01, 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 5,600 |
Feb 29, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 6,800 |
Feb 28, 2024 | 1.7200 | 1.7700 | 1.7180 | 1.7300 | 1.7300 | 9,700 |
Feb 27, 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 3,400 |
Feb 26, 2024 | 1.7200 | 1.8230 | 1.7200 | 1.8230 | 1.8230 | 7,800 |
Feb 23, 2024 | 1.7950 | 1.8180 | 1.7600 | 1.7600 | 1.7600 | 12,700 |
Feb 22, 2024 | 1.7500 | 1.8020 | 1.7500 | 1.8020 | 1.8020 | 20,900 |
Feb 21, 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 23,000 |
Feb 20, 2024 | 1.8200 | 1.8200 | 1.7950 | 1.8000 | 1.8000 | 18,000 |
Feb 16, 2024 | 1.8100 | 1.8330 | 1.8100 | 1.8330 | 1.8330 | 1,500 |
Feb 15, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 300 |
Feb 14, 2024 | 1.8020 | 1.8500 | 1.8020 | 1.8100 | 1.8100 | 1,100 |
Feb 13, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 16,300 |
Feb 12, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8140 | 1.8140 | 4,600 |
Feb 09, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 9,200 |
Feb 08, 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 600 |
Feb 07, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 1,400 |
Feb 06, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 600 |
Feb 05, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 11,700 |
Feb 02, 2024 | 1.8410 | 1.8410 | 1.7500 | 1.7500 | 1.7500 | 4,300 |
Feb 01, 2024 | 1.8000 | 1.8800 | 1.5900 | 1.8100 | 1.8100 | 14,900 |
Jan 31, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 200 |
Jan 30, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 600 |
Jan 29, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 900 |
Jan 26, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 300 |
Jan 25, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 500 |
Jan 24, 2024 | 1.8800 | 1.9300 | 1.8550 | 1.8550 | 1.8550 | 500 |
Jan 23, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 400 |
Jan 22, 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8200 | 1.8200 | 12,900 |
Jan 19, 2024 | 1.8260 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 4,700 |
Jan 18, 2024 | 1.8470 | 1.8470 | 1.8200 | 1.8200 | 1.8200 | 500 |
Jan 17, 2024 | 1.8210 | 1.8900 | 1.8210 | 1.8900 | 1.8900 | 500 |
Jan 16, 2024 | 1.9510 | 1.9510 | 1.8300 | 1.8950 | 1.8950 | 1,800 |
Jan 12, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Jan 11, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9600 | 1.9600 | 4,700 |
Jan 10, 2024 | 1.9480 | 1.9480 | 1.9150 | 1.9150 | 1.9150 | 600 |
Jan 09, 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
Jan 08, 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 300 |
Jan 05, 2024 | 1.9000 | 1.9090 | 1.9000 | 1.9090 | 1.9090 | 1,600 |
Jan 04, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 1,900 |
Jan 03, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 300 |
Jan 02, 2024 | 1.9000 | 1.9880 | 1.9000 | 1.9000 | 1.9000 | 2,700 |
Dec 29, 2023 | 1.9000 | 2.0050 | 1.8750 | 1.8750 | 1.8750 | 3,400 |
Dec 28, 2023 | 1.9200 | 1.9200 | 1.6600 | 1.8500 | 1.8500 | 2,800 |
Dec 27, 2023 | 1.9200 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 1,700 |
Dec 26, 2023 | 1.9300 | 1.9990 | 1.9200 | 1.9300 | 1.9300 | 4,100 |
Dec 22, 2023 | 2.0050 | 2.0050 | 1.9100 | 1.9500 | 1.9500 | 2,700 |
Dec 21, 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 3,300 |
Dec 20, 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
Dec 19, 2023 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 1,800 |
Dec 18, 2023 | 2.0000 | 2.0600 | 1.8430 | 1.9400 | 1.9400 | 6,500 |
Dec 15, 2023 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 900 |
Dec 14, 2023 | 2.0000 | 2.0000 | 1.7900 | 1.8100 | 1.8100 | 3,400 |
Dec 13, 2023 | 1.9700 | 1.9750 | 1.9500 | 1.9500 | 1.9500 | 2,500 |
Dec 12, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 500 |
Dec 11, 2023 | 2.0700 | 2.0700 | 1.9900 | 2.0410 | 2.0410 | 2,600 |
Dec 08, 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 3,300 |
Dec 07, 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |