Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 18,400 |
Mar 27, 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 11,000 |
Mar 26, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 14,700 |
Mar 25, 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 17,000 |
Mar 22, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 3,700 |
Mar 21, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 27,500 |
Mar 20, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 200 |
Mar 19, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 22,300 |
Mar 18, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 13,100 |
Mar 15, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 9,200 |
Mar 14, 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 14,200 |
Mar 13, 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 20,900 |
Mar 12, 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 18,500 |
Mar 11, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 19,800 |
Mar 08, 2024 | 2.2200 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | 24,500 |
Mar 07, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 42,200 |
Mar 06, 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 6,200 |
Mar 05, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 23,400 |
Mar 04, 2024 | 2.1900 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 94,400 |
Mar 01, 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1100 | 2.1100 | 10,700 |
Feb 29, 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 13,000 |
Feb 28, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 11,000 |
Feb 27, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 3,400 |
Feb 26, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,700 |
Feb 23, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 8,200 |
Feb 22, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Feb 21, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 34,200 |
Feb 20, 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 3,500 |
Feb 16, 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 35,700 |
Feb 15, 2024 | 2.2700 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 41,300 |
Feb 14, 2024 | 2.2800 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 103,100 |
Feb 13, 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 11,900 |
Feb 12, 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2600 | 2.2600 | 11,900 |
Feb 09, 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 21,100 |
Feb 08, 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 136,100 |
Feb 07, 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 19,900 |
Feb 06, 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 41,700 |
Feb 05, 2024 | 2.3600 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 27,900 |
Feb 02, 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 20,600 |
Feb 01, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 3,600 |
Jan 31, 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 8,800 |
Jan 30, 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 4,400 |
Jan 29, 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 18,100 |
Jan 26, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 5,700 |
Jan 25, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 6,700 |
Jan 24, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 8,900 |
Jan 23, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 3,500 |
Jan 22, 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | 2,000 |
Jan 19, 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 23,200 |
Jan 18, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 5,100 |
Jan 17, 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 13,100 |
Jan 16, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 5,700 |
Jan 15, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 39,500 |
Jan 12, 2024 | 2.6600 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 38,400 |
Jan 11, 2024 | 2.6700 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 57,400 |
Jan 10, 2024 | 2.6500 | 2.6700 | 2.5900 | 2.6400 | 2.6400 | 420,400 |
Jan 09, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 15,100 |
Jan 08, 2024 | 2.5700 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 33,300 |
Jan 05, 2024 | 2.5200 | 2.5800 | 2.4700 | 2.5800 | 2.5800 | 10,500 |
Jan 04, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1,200 |
Jan 03, 2024 | 2.5000 | 2.5800 | 2.4900 | 2.5500 | 2.5500 | 12,400 |
Jan 02, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Dec 29, 2023 | 2.5100 | 2.5100 | 2.4500 | 2.4900 | 2.4900 | 6,300 |
Dec 28, 2023 | 2.5100 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 13,500 |
Dec 27, 2023 | 2.4300 | 2.5800 | 2.4300 | 2.5500 | 2.5500 | 16,400 |
Dec 22, 2023 | 2.4200 | 2.4700 | 2.4200 | 2.4300 | 2.4300 | 15,200 |
Dec 21, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 7,900 |
Dec 20, 2023 | 2.4500 | 2.5100 | 2.3900 | 2.3900 | 2.3900 | 53,000 |
Dec 19, 2023 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 73,200 |
Dec 18, 2023 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 16,400 |
Dec 15, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,000 |
Dec 14, 2023 | 2.2700 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 38,000 |
Dec 13, 2023 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 32,000 |
Dec 12, 2023 | 2.2800 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 31,000 |
Dec 11, 2023 | 2.2200 | 2.3000 | 2.2100 | 2.2800 | 2.2800 | 10,500 |
Dec 08, 2023 | 2.2600 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 3,900 |
Dec 07, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
Dec 06, 2023 | 2.2400 | 2.2900 | 2.2400 | 2.2900 | 2.2900 | 2,600 |
Dec 05, 2023 | 2.2000 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 11,600 |
Dec 04, 2023 | 2.1800 | 2.2500 | 2.1800 | 2.2300 | 2.2300 | 12,400 |
Dec 01, 2023 | 2.2000 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 11,600 |
Nov 30, 2023 | 2.2100 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 9,400 |
Nov 29, 2023 | 2.2100 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 4,800 |
Nov 28, 2023 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 6,600 |
Nov 27, 2023 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 2,100 |
Nov 24, 2023 | 2.1800 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 29,100 |
Nov 23, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Nov 22, 2023 | 2.2000 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 2,600 |
Nov 21, 2023 | 2.2000 | 2.2300 | 2.1800 | 2.2100 | 2.2100 | 42,800 |
Nov 20, 2023 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1800 | 10,700 |
Nov 17, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,300 |
Nov 16, 2023 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 8,800 |
Nov 15, 2023 | 2.1300 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 20,200 |
Nov 14, 2023 | 2.1500 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 30,300 |
Nov 13, 2023 | 2.1100 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 4,400 |
Nov 10, 2023 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 23,300 |
Nov 09, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Nov 08, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Nov 07, 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 35,500 |
Nov 06, 2023 | 2.0800 | 2.1900 | 2.0800 | 2.1900 | 2.1900 | 34,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |