Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.3000 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 1,635 |
Apr 17, 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | 169 |
Apr 16, 2024 | 2.2400 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 12,300 |
Apr 15, 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 7,640 |
Apr 12, 2024 | 2.2200 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 42 |
Apr 11, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 1,975 |
Apr 10, 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 3,194 |
Apr 09, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | 534 |
Apr 08, 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 2,820 |
Apr 05, 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 24,381 |
Apr 04, 2024 | 2.2200 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 3,646 |
Apr 03, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Apr 02, 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 10,060 |
Mar 28, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | 716 |
Mar 27, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Mar 26, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 1,065 |
Mar 25, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 3,250 |
Mar 22, 2024 | 2.2200 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 4,463 |
Mar 21, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 2,500 |
Mar 20, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 4,000 |
Mar 19, 2024 | 2.2600 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 16,309 |
Mar 18, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 15, 2024 | 2.3200 | 2.4200 | 2.3200 | 2.4200 | 2.4200 | 1,037 |
Mar 14, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 2,500 |
Mar 13, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 2,011 |
Mar 12, 2024 | 2.2400 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | 13,087 |
Mar 11, 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 42,741 |
Mar 08, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 1,534 |
Mar 07, 2024 | 2.1800 | 2.3200 | 2.1800 | 2.2800 | 2.2800 | 3,514 |
Mar 06, 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 15,999 |
Mar 05, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 2,044 |
Mar 04, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | 200 |
Mar 01, 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 7,015 |
Feb 29, 2024 | 2.3400 | 2.3400 | 2.2600 | 2.2600 | 2.2600 | 5,000 |
Feb 28, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 3,295 |
Feb 27, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Feb 26, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 34 |
Feb 23, 2024 | 2.2600 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 5,800 |
Feb 22, 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 910 |
Feb 21, 2024 | 2.5200 | 2.7000 | 2.2000 | 2.3200 | 2.3200 | 18,269 |
Feb 20, 2024 | 2.5200 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 7,629 |
Feb 19, 2024 | 2.4400 | 2.4400 | 2.3000 | 2.4400 | 2.4400 | 1,988 |
Feb 16, 2024 | 2.3000 | 2.4200 | 2.3000 | 2.3800 | 2.3800 | 2,991 |
Feb 15, 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 183 |
Feb 14, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 4,954 |
Feb 13, 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 5,316 |
Feb 12, 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 1,095 |
Feb 09, 2024 | 2.2000 | 2.3600 | 2.1200 | 2.2600 | 2.2600 | 31,903 |
Feb 08, 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 2,027 |
Feb 07, 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 12,551 |
Feb 06, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 9,000 |
Feb 05, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 5,330 |
Feb 02, 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 7,027 |
Feb 01, 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 6,158 |
Jan 31, 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1200 | 2.1200 | 11 |
Jan 30, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 110 |
Jan 29, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jan 26, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 960 |
Jan 25, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jan 24, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Jan 23, 2024 | 2.0800 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 16,448 |
Jan 22, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jan 19, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jan 18, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 885 |
Jan 17, 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 6,356 |
Jan 16, 2024 | 2.3600 | 2.3600 | 2.0400 | 2.1000 | 2.1000 | 24,281 |
Jan 15, 2024 | 1.8600 | 2.4800 | 1.8600 | 2.4000 | 2.4000 | 23,711 |
Jan 12, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 11, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 10, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 09, 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 500 |
Jan 08, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jan 05, 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 1,000 |
Jan 04, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
Jan 03, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
Jan 02, 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 5,500 |
Dec 29, 2023 | 1.8300 | 1.9400 | 1.8300 | 1.9400 | 1.9400 | 16,117 |
Dec 28, 2023 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 10,031 |
Dec 27, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 4,694 |
Dec 22, 2023 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 2,300 |
Dec 21, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Dec 20, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Dec 19, 2023 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 6,050 |
Dec 18, 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 2,069 |
Dec 15, 2023 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 7,097 |
Dec 14, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Dec 13, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Dec 12, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Dec 11, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Dec 08, 2023 | 1.8900 | 1.9400 | 1.8000 | 1.8800 | 1.8800 | 3,527 |
Dec 07, 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 3,201 |
Dec 06, 2023 | 1.8000 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 1,259 |
Dec 05, 2023 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 4,674 |
Dec 04, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Dec 01, 2023 | 1.8800 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 2,066 |
Nov 30, 2023 | 1.8700 | 1.9400 | 1.8000 | 1.9000 | 1.9000 | 4,006 |
Nov 29, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Nov 28, 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 2,702 |
Nov 27, 2023 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 56 |
Nov 24, 2023 | 1.8400 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 3,040 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |