Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3900 | 2.3900 | 5,376 |
May 09, 2024 | 2.3600 | 2.4000 | 2.3100 | 2.4000 | 2.4000 | 7,550 |
May 08, 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 28,781 |
May 07, 2024 | 2.3900 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 14,700 |
May 06, 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3700 | 2.3700 | 33,347 |
May 03, 2024 | 2.4900 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 21,700 |
May 02, 2024 | 2.3300 | 2.4800 | 2.3300 | 2.4700 | 2.4700 | 9,813 |
May 01, 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 2,400 |
Apr 30, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 905 |
Apr 29, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 29,202 |
Apr 26, 2024 | 2.4100 | 2.5000 | 2.4100 | 2.5000 | 2.5000 | 87,100 |
Apr 25, 2024 | 2.4300 | 2.4600 | 2.3900 | 2.4600 | 2.4600 | 16,401 |
Apr 24, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Apr 23, 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 78,400 |
Apr 22, 2024 | 2.2600 | 2.4500 | 2.2600 | 2.4500 | 2.4500 | 16,773 |
Apr 19, 2024 | 2.4500 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 119,464 |
Apr 18, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 5,100 |
Apr 17, 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 5,265 |
Apr 16, 2024 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 5,200 |
Apr 15, 2024 | 2.5000 | 2.5100 | 2.4500 | 2.4700 | 2.4700 | 42,668 |
Apr 12, 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 9,750 |
Apr 11, 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 7,000 |
Apr 10, 2024 | 2.5200 | 2.5200 | 2.5100 | 2.5200 | 2.5200 | 6,542 |
Apr 09, 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 14,200 |
Apr 08, 2024 | 2.5900 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 7,168 |
Apr 05, 2024 | 2.4800 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 8,658 |
Apr 04, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 4,124 |
Apr 03, 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 12,970 |
Apr 02, 2024 | 2.5400 | 2.6100 | 2.5400 | 2.5400 | 2.5400 | 39,790 |
Apr 01, 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 43,010 |
Mar 28, 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 11,100 |
Mar 27, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 780 |
Mar 26, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 3,200 |
Mar 25, 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 2,504 |
Mar 22, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 3,112 |
Mar 21, 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 6,718 |
Mar 20, 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 14,733 |
Mar 19, 2024 | 2.4900 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 1,348 |
Mar 18, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 100 |
Mar 15, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 1,743 |
Mar 14, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 11,303 |
Mar 13, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 3,700 |
Mar 12, 2024 | 2.5000 | 2.5500 | 2.4900 | 2.4900 | 2.4900 | 22,700 |
Mar 11, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 24,870 |
Mar 08, 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5500 | 2.5500 | 59,219 |
Mar 07, 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 7,252 |
Mar 06, 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 12,393 |
Mar 05, 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 5,200 |
Mar 04, 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 21,882 |
Mar 01, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 32,755 |
Feb 29, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 4,300 |
Feb 28, 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5700 | 2.5700 | 20,400 |
Feb 27, 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 4,219 |
Feb 26, 2024 | 2.5900 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 5,700 |
Feb 23, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2,832 |
Feb 22, 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5200 | 2.5200 | 4,700 |
Feb 21, 2024 | 2.5900 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 7,830 |
Feb 20, 2024 | 2.5400 | 2.5450 | 2.5200 | 2.5300 | 2.5300 | 11,516 |
Feb 16, 2024 | 2.5300 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 5,600 |
Feb 15, 2024 | 2.5300 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 10,404 |
Feb 14, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 3,169 |
Feb 13, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 4,500 |
Feb 12, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 7,100 |
Feb 09, 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5300 | 2.5300 | 24,500 |
Feb 08, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 10,400 |
Feb 07, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 41,605 |
Feb 06, 2024 | 2.5900 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 4,585 |
Feb 05, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 27,453 |
Feb 02, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 325 |
Feb 01, 2024 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 3,200 |
Jan 31, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 700 |
Jan 30, 2024 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | 2.5600 | 1,705 |
Jan 29, 2024 | 2.5900 | 2.6400 | 2.5900 | 2.6400 | 2.6400 | 302 |
Jan 26, 2024 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | 2.6000 | 105,000 |
Jan 25, 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 29,300 |
Jan 24, 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 23,773 |
Jan 23, 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 3,000 |
Jan 22, 2024 | 2.5750 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 10,300 |
Jan 19, 2024 | 2.6300 | 2.6300 | 2.5100 | 2.6000 | 2.6000 | 5,710 |
Jan 18, 2024 | 2.6000 | 2.6100 | 2.6000 | 2.6000 | 2.6000 | 10,100 |
Jan 17, 2024 | 2.6900 | 2.6900 | 2.5200 | 2.5900 | 2.5900 | 7,005 |
Jan 16, 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 19,234 |
Jan 15, 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 30,910 |
Jan 12, 2024 | 2.5800 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 22,600 |
Jan 11, 2024 | 2.6100 | 2.6100 | 2.5100 | 2.6000 | 2.6000 | 20,829 |
Jan 10, 2024 | 2.5300 | 2.6300 | 2.4800 | 2.6300 | 2.6300 | 40,880 |
Jan 09, 2024 | 2.5000 | 2.5400 | 2.4500 | 2.5000 | 2.5000 | 28,309 |
Jan 08, 2024 | 2.4100 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 75,946 |
Jan 05, 2024 | 2.3700 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 22,494 |
Jan 04, 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 2,762 |
Jan 03, 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 10,652 |
Jan 02, 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 16,190 |
Dec 29, 2023 | 2.2700 | 2.5100 | 2.2700 | 2.3500 | 2.3500 | 13,945 |
Dec 28, 2023 | 2.4500 | 2.4500 | 2.3100 | 2.3100 | 2.3100 | 22,701 |
Dec 27, 2023 | 2.3400 | 2.3900 | 2.3100 | 2.3500 | 2.3500 | 24,413 |
Dec 22, 2023 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 2,405 |
Dec 21, 2023 | 2.3100 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 22,108 |
Dec 20, 2023 | 2.4000 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 25,604 |
Dec 19, 2023 | 2.4400 | 2.4400 | 2.4300 | 2.4400 | 2.4400 | 1,536 |
Dec 18, 2023 | 2.4000 | 2.4900 | 2.3500 | 2.3800 | 2.3800 | 16,501 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |