Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3 |
Mar 26, 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3 |
Mar 25, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
Mar 22, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
Mar 21, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
Mar 20, 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
Mar 19, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
Mar 18, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
Mar 15, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
Mar 14, 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
Mar 13, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 12 |
Mar 12, 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
Mar 11, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
Mar 08, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
Mar 07, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
Mar 06, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
Mar 05, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
Mar 04, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
Mar 01, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
Feb 29, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
Feb 28, 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
Feb 27, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
Feb 26, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
Feb 23, 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 40 |
Feb 22, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
Feb 21, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 194 |
Feb 20, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
Feb 16, 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 60 |
Feb 15, 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
Feb 14, 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
Feb 13, 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 12 |
Feb 12, 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 52 |
Feb 09, 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
Feb 08, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
Feb 07, 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
Feb 06, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
Feb 05, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
Feb 02, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
Feb 01, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 8 |
Jan 31, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
Jan 30, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 16 |
Jan 29, 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
Jan 26, 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
Jan 25, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
Jan 24, 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 8 |
Jan 23, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 62 |
Jan 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 108 |
Jan 19, 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
Jan 18, 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
Jan 17, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
Jan 16, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
Jan 12, 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
Jan 11, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
Jan 10, 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
Jan 09, 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 16 |
Jan 08, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
Jan 05, 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 5 |
Jan 04, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
Jan 03, 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
Jan 02, 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
Dec 29, 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
Dec 28, 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
Dec 27, 2023 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
Dec 26, 2023 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
Dec 22, 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 220 |
Dec 21, 2023 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
Dec 20, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
Dec 19, 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 24 |
Dec 18, 2023 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
Dec 15, 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
Dec 14, 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 8 |
Dec 13, 2023 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 620 |
Dec 12, 2023 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
Dec 11, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Dec 08, 2023 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 48 |
Dec 07, 2023 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
Dec 06, 2023 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
Dec 05, 2023 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
Dec 04, 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
Dec 01, 2023 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
Nov 30, 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
Nov 29, 2023 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
Nov 28, 2023 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
Nov 27, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
Nov 24, 2023 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
Nov 21, 2023 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 6 |
Nov 20, 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
Nov 17, 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
Nov 16, 2023 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 173 |
Nov 15, 2023 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
Nov 14, 2023 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 62 |
Nov 13, 2023 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 31 |
Nov 10, 2023 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
Nov 09, 2023 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 372 |
Nov 08, 2023 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 120 |
Nov 07, 2023 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
Nov 06, 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4 |
Nov 03, 2023 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |