Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.2000 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 4,296 |
Apr 23, 2024 | 2.3500 | 2.4000 | 2.1800 | 2.4000 | 2.4000 | 19,321 |
Apr 22, 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 12,753 |
Apr 19, 2024 | 2.4000 | 2.4100 | 2.2500 | 2.2500 | 2.2500 | 18,700 |
Apr 18, 2024 | 2.3700 | 2.4600 | 2.3700 | 2.4000 | 2.4000 | 11,300 |
Apr 17, 2024 | 2.2200 | 2.5000 | 2.2200 | 2.3000 | 2.3000 | 38,602 |
Apr 16, 2024 | 2.2000 | 2.2900 | 2.1100 | 2.2300 | 2.2300 | 57,522 |
Apr 15, 2024 | 2.5400 | 2.5400 | 2.3000 | 2.3000 | 2.3000 | 30,302 |
Apr 12, 2024 | 2.4800 | 2.5600 | 2.4800 | 2.5300 | 2.5300 | 120,346 |
Apr 11, 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4700 | 2.4700 | 90,777 |
Apr 10, 2024 | 2.4500 | 2.4500 | 2.3100 | 2.3200 | 2.3200 | 41,600 |
Apr 09, 2024 | 2.6700 | 2.6700 | 2.4500 | 2.5300 | 2.5300 | 46,404 |
Apr 08, 2024 | 2.6000 | 2.7000 | 1.8000 | 2.7000 | 2.7000 | 155,800 |
Apr 05, 2024 | 2.7400 | 2.8000 | 2.4100 | 2.5300 | 2.5300 | 250,232 |
Apr 04, 2024 | 2.4000 | 2.7400 | 2.4000 | 2.6900 | 2.6900 | 175,900 |
Apr 03, 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 18,687 |
Apr 02, 2024 | 2.1500 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 19,501 |
Apr 01, 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 11,742 |
Mar 28, 2024 | 2.0500 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 210,480 |
Mar 27, 2024 | 1.7200 | 2.0500 | 1.7200 | 1.9600 | 1.9600 | 289,712 |
Mar 26, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 45,145 |
Mar 25, 2024 | 1.8800 | 1.9000 | 1.7400 | 1.7700 | 1.7700 | 11,350 |
Mar 22, 2024 | 1.9400 | 2.0000 | 1.6500 | 1.9000 | 1.9000 | 34,672 |
Mar 21, 2024 | 2.3100 | 2.3100 | 2.1300 | 2.1300 | 2.1300 | 6,000 |
Mar 20, 2024 | 2.5000 | 2.5000 | 2.2500 | 2.3500 | 2.3500 | 21,378 |
Mar 19, 2024 | 2.9000 | 2.9000 | 2.3400 | 2.4500 | 2.4500 | 102,570 |
Mar 18, 2024 | 3.9000 | 4.0400 | 3.8700 | 4.0000 | 4.0000 | 506,204 |
Mar 15, 2024 | 3.6800 | 3.8200 | 3.6800 | 3.7300 | 3.7300 | 172,665 |
Mar 14, 2024 | 3.5000 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 126,870 |
Mar 13, 2024 | 3.5100 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 188,732 |
Mar 12, 2024 | 3.5100 | 3.5500 | 3.3000 | 3.4700 | 3.4700 | 109,068 |
Mar 11, 2024 | 3.7600 | 3.7600 | 3.4000 | 3.5900 | 3.5900 | 746,870 |
Mar 08, 2024 | 3.0100 | 3.2000 | 2.9500 | 3.1600 | 3.1600 | 74,160 |
Mar 07, 2024 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 600 |
Mar 06, 2024 | 2.8000 | 3.0300 | 2.8000 | 3.0300 | 3.0300 | 13,400 |
Mar 05, 2024 | 3.1800 | 3.1800 | 2.8600 | 2.8700 | 2.8700 | 15,950 |
Mar 04, 2024 | 2.8500 | 3.3200 | 2.6200 | 3.2500 | 3.2500 | 184,869 |
Mar 01, 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 11,609 |
Feb 29, 2024 | 2.4400 | 2.6700 | 2.4300 | 2.6600 | 2.6600 | 25,878 |
Feb 28, 2024 | 2.3900 | 2.7900 | 2.3900 | 2.5500 | 2.5500 | 21,100 |
Feb 27, 2024 | 2.6200 | 2.7700 | 2.5700 | 2.7700 | 2.7700 | 15,800 |
Feb 26, 2024 | 2.8000 | 2.8000 | 2.5800 | 2.6000 | 2.6000 | 49,750 |
Feb 23, 2024 | 2.5900 | 2.8000 | 2.5900 | 2.6700 | 2.6700 | 68,152 |
Feb 22, 2024 | 2.6800 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 14,500 |
Feb 21, 2024 | 2.5500 | 2.6000 | 2.4500 | 2.5500 | 2.5500 | 29,670 |
Feb 20, 2024 | 2.4700 | 2.7500 | 2.4700 | 2.5400 | 2.5400 | 140,601 |
Feb 16, 2024 | 2.4500 | 2.4500 | 2.1600 | 2.1600 | 2.1600 | 27,400 |
Feb 15, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 400 |
Feb 14, 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 4,600 |
Feb 13, 2024 | 2.0200 | 2.1900 | 2.0100 | 2.1900 | 2.1900 | 1,600 |
Feb 12, 2024 | 2.5500 | 2.6000 | 2.4000 | 2.4700 | 2.4700 | 67,650 |
Feb 09, 2024 | 2.2300 | 2.5000 | 2.0200 | 2.5000 | 2.5000 | 2,925 |
Feb 08, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 2,200 |
Feb 07, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Feb 06, 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5800 | 2.5800 | 13,000 |
Feb 05, 2024 | 3.3300 | 3.5000 | 2.8200 | 2.9500 | 2.9500 | 111,545 |
Feb 02, 2024 | 2.2500 | 2.9000 | 2.2500 | 2.9000 | 2.9000 | 19,268 |
Feb 01, 2024 | 1.9600 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 9,050 |
Jan 31, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Jan 30, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Jan 29, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Jan 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 390 |
Jan 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
Jan 24, 2024 | 1.5100 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 4,567 |
Jan 23, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
Jan 22, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
Jan 19, 2024 | 1.1800 | 2.0900 | 1.1800 | 2.0900 | 2.0900 | 227 |
Jan 18, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
Jan 17, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Jan 16, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Jan 15, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 200 |
Jan 12, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 426 |
Jan 11, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 480 |
Jan 10, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 2,600 |
Jan 09, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Jan 08, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 2,500 |
Jan 05, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Jan 04, 2024 | 1.8100 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 1,400 |
Jan 03, 2024 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 1,400 |
Jan 02, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Dec 29, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Dec 28, 2023 | 1.6800 | 1.6800 | 1.0100 | 1.3000 | 1.3000 | 5,200 |
Dec 27, 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Dec 22, 2023 | 1.8300 | 1.9100 | 1.6800 | 1.6800 | 1.6800 | 7,052 |
Dec 21, 2023 | 1.8100 | 1.8100 | 1.6800 | 1.6800 | 1.6800 | 1,876 |
Dec 20, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 8,350 |
Dec 19, 2023 | 1.8200 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 7,420 |
Dec 18, 2023 | 2.0600 | 2.0600 | 1.8100 | 1.8100 | 1.8100 | 8,872 |
Dec 15, 2023 | 2.5700 | 2.5700 | 1.9400 | 2.0500 | 2.0500 | 1,550 |
Dec 14, 2023 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 1,950 |
Dec 13, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,600 |
Dec 12, 2023 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 1,400 |
Dec 11, 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 4,300 |
Dec 08, 2023 | 1.8000 | 2.2100 | 1.8000 | 2.2100 | 2.2100 | 3,711 |
Dec 07, 2023 | 2.0100 | 2.2500 | 2.0100 | 2.2500 | 2.2500 | 7,710 |
Dec 06, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Dec 05, 2023 | 1.8100 | 1.8600 | 1.7000 | 1.7500 | 1.7500 | 11,553 |
Dec 04, 2023 | 1.8000 | 2.0400 | 1.8000 | 2.0400 | 2.0400 | 1,110 |
Dec 01, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Nov 30, 2023 | 2.4100 | 2.4500 | 2.2000 | 2.4500 | 2.4500 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |