Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.8715 | 2.9502 | 2.8715 | 2.9200 | 2.9200 | 2,668 |
May 02, 2024 | 2.8600 | 2.8600 | 2.8520 | 2.8520 | 2.8520 | 1,100 |
May 01, 2024 | 2.8380 | 2.9800 | 2.8290 | 2.8830 | 2.8830 | 1,600 |
Apr 30, 2024 | 2.8600 | 2.8750 | 2.8200 | 2.8400 | 2.8400 | 7,200 |
Apr 29, 2024 | 2.9500 | 2.9600 | 2.8600 | 2.9000 | 2.9000 | 7,000 |
Apr 26, 2024 | 2.9980 | 3.0350 | 2.9600 | 2.9600 | 2.9600 | 20,700 |
Apr 25, 2024 | 2.9000 | 3.0750 | 2.9000 | 3.0000 | 3.0000 | 24,400 |
Apr 24, 2024 | 2.8380 | 2.9400 | 2.8300 | 2.9400 | 2.9400 | 5,900 |
Apr 23, 2024 | 2.8300 | 2.8750 | 2.8200 | 2.8600 | 2.8600 | 14,800 |
Apr 22, 2024 | 2.8750 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 6,300 |
Apr 19, 2024 | 2.8800 | 2.9000 | 2.8750 | 2.8900 | 2.8900 | 1,900 |
Apr 18, 2024 | 2.8850 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 9,800 |
Apr 17, 2024 | 2.8580 | 2.9000 | 2.8110 | 2.8600 | 2.8600 | 3,400 |
Apr 16, 2024 | 2.8320 | 2.9320 | 2.7400 | 2.9300 | 2.9300 | 5,700 |
Apr 15, 2024 | 2.7800 | 2.8870 | 2.6500 | 2.7130 | 2.7130 | 6,800 |
Apr 12, 2024 | 2.8900 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 4,100 |
Apr 11, 2024 | 2.9140 | 2.9200 | 2.8540 | 2.8600 | 2.8600 | 8,100 |
Apr 10, 2024 | 2.8100 | 2.9400 | 2.8100 | 2.9100 | 2.9100 | 14,400 |
Apr 09, 2024 | 2.7200 | 3.0000 | 2.7200 | 2.9500 | 2.9500 | 39,200 |
Apr 08, 2024 | 2.6400 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 6,100 |
Apr 05, 2024 | 2.5300 | 2.6120 | 2.5200 | 2.5920 | 2.5920 | 5,200 |
Apr 04, 2024 | 2.5300 | 2.6200 | 2.5200 | 2.5500 | 2.5500 | 3,600 |
Apr 03, 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5750 | 2.5750 | 5,200 |
Apr 02, 2024 | 2.5000 | 2.5500 | 2.4850 | 2.5400 | 2.5400 | 7,600 |
Apr 01, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 1,700 |
Mar 28, 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 2,300 |
Mar 27, 2024 | 2.4800 | 2.5100 | 2.3600 | 2.4990 | 2.4990 | 10,400 |
Mar 26, 2024 | 2.5500 | 2.5600 | 2.5100 | 2.5150 | 2.5150 | 5,200 |
Mar 25, 2024 | 2.5260 | 2.5570 | 2.4810 | 2.5200 | 2.5200 | 4,200 |
Mar 22, 2024 | 2.3850 | 2.5500 | 2.3850 | 2.5300 | 2.5300 | 14,900 |
Mar 21, 2024 | 2.4120 | 2.4200 | 2.3300 | 2.4200 | 2.4200 | 9,500 |
Mar 20, 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 1,100 |
Mar 19, 2024 | 2.4650 | 2.5200 | 2.4100 | 2.4100 | 2.4100 | 2,100 |
Mar 18, 2024 | 2.2800 | 2.5060 | 2.2800 | 2.5000 | 2.5000 | 5,500 |
Mar 15, 2024 | 2.3900 | 2.5000 | 2.3450 | 2.5000 | 2.5000 | 4,200 |
Mar 14, 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 600 |
Mar 13, 2024 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | 2.3000 | 600 |
Mar 12, 2024 | 2.4100 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | 700 |
Mar 11, 2024 | 2.2900 | 2.3020 | 2.2900 | 2.3020 | 2.3020 | 900 |
Mar 08, 2024 | 2.3600 | 2.3600 | 2.2900 | 2.2900 | 2.2900 | 4,800 |
Mar 07, 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 1,600 |
Mar 06, 2024 | 2.4400 | 2.4800 | 2.3400 | 2.3400 | 2.3400 | 2,100 |
Mar 05, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.3200 | 2.3200 | 1,700 |
Mar 04, 2024 | 2.2920 | 2.4900 | 2.2920 | 2.4900 | 2.4900 | 5,000 |
Mar 01, 2024 | 2.3900 | 2.4700 | 2.2200 | 2.2840 | 2.2840 | 11,000 |
Feb 29, 2024 | 2.3600 | 2.4900 | 2.3500 | 2.4800 | 2.4800 | 1,300 |
Feb 28, 2024 | 2.3500 | 2.4900 | 2.3400 | 2.4800 | 2.4800 | 2,300 |
Feb 27, 2024 | 2.4950 | 2.5100 | 2.4300 | 2.4420 | 2.4420 | 4,200 |
Feb 26, 2024 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 300 |
Feb 23, 2024 | 2.4800 | 2.6480 | 2.4700 | 2.5200 | 2.5200 | 5,400 |
Feb 22, 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 1,100 |
Feb 21, 2024 | 2.7050 | 2.7050 | 2.4480 | 2.5500 | 2.5500 | 4,100 |
Feb 20, 2024 | 2.7500 | 2.8100 | 2.4400 | 2.8000 | 2.8000 | 3,700 |
Feb 16, 2024 | 2.5580 | 2.7400 | 2.2300 | 2.7400 | 2.7400 | 19,200 |
Feb 15, 2024 | 2.2330 | 2.5900 | 2.2200 | 2.4840 | 2.4840 | 14,600 |
Feb 14, 2024 | 2.1200 | 2.2950 | 2.1200 | 2.2950 | 2.2950 | 6,000 |
Feb 13, 2024 | 2.1200 | 2.1290 | 2.1200 | 2.1200 | 2.1200 | 1,700 |
Feb 12, 2024 | 2.1700 | 2.2200 | 2.1100 | 2.1600 | 2.1600 | 1,400 |
Feb 09, 2024 | 2.2150 | 2.2150 | 2.0800 | 2.0900 | 2.0900 | 700 |
Feb 08, 2024 | 2.1560 | 2.2150 | 2.1560 | 2.2150 | 2.2150 | 500 |
Feb 07, 2024 | 2.1100 | 2.1220 | 2.1100 | 2.1220 | 2.1220 | 500 |
Feb 06, 2024 | 2.1150 | 2.1200 | 2.1150 | 2.1200 | 2.1200 | 400 |
Feb 05, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 300 |
Feb 02, 2024 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 800 |
Feb 01, 2024 | 2.2100 | 2.2100 | 2.0700 | 2.0940 | 2.0940 | 1,300 |
Jan 31, 2024 | 2.2700 | 2.3000 | 2.2100 | 2.2100 | 2.2100 | 11,200 |
Jan 30, 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 2,000 |
Jan 29, 2024 | 2.2200 | 2.3400 | 2.2100 | 2.2770 | 2.2770 | 5,200 |
Jan 26, 2024 | 2.2710 | 2.2710 | 2.2170 | 2.2550 | 2.2550 | 2,200 |
Jan 25, 2024 | 2.2420 | 2.2420 | 2.2100 | 2.2100 | 2.2100 | 1,800 |
Jan 24, 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 900 |
Jan 23, 2024 | 2.1800 | 2.2700 | 2.1700 | 2.2700 | 2.2700 | 4,200 |
Jan 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 400 |
Jan 19, 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 4,700 |
Jan 18, 2024 | 2.2580 | 2.2580 | 2.2000 | 2.2000 | 2.2000 | 2,300 |
Jan 17, 2024 | 2.1000 | 2.3400 | 2.1000 | 2.2900 | 2.2900 | 15,900 |
Jan 16, 2024 | 2.0890 | 2.1500 | 2.0890 | 2.1100 | 2.1100 | 13,900 |
Jan 12, 2024 | 2.0800 | 2.1050 | 2.0700 | 2.0800 | 2.0800 | 6,400 |
Jan 11, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 8,400 |
Jan 10, 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 1,500 |
Jan 09, 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0600 | 2.0600 | 8,400 |
Jan 08, 2024 | 2.0420 | 2.0920 | 2.0420 | 2.0920 | 2.0920 | 800 |
Jan 05, 2024 | 2.0360 | 2.1100 | 2.0280 | 2.0700 | 2.0700 | 1,600 |
Jan 04, 2024 | 2.1000 | 2.1200 | 2.0250 | 2.1200 | 2.1200 | 5,700 |
Jan 03, 2024 | 2.0760 | 2.0850 | 2.0000 | 2.0100 | 2.0100 | 9,100 |
Jan 02, 2024 | 2.0900 | 2.0900 | 2.0750 | 2.0750 | 2.0750 | 2,700 |
Dec 29, 2023 | 2.0600 | 2.0600 | 2.0290 | 2.0290 | 2.0290 | 4,000 |
Dec 28, 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 700 |
Dec 27, 2023 | 2.0980 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 6,900 |
Dec 26, 2023 | 2.0500 | 2.1040 | 2.0500 | 2.0950 | 2.0950 | 7,300 |
Dec 22, 2023 | 2.1000 | 2.1000 | 2.0100 | 2.0900 | 2.0900 | 6,400 |
Dec 21, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 4,200 |
Dec 20, 2023 | 2.3600 | 2.3600 | 1.9610 | 2.0000 | 2.0000 | 16,500 |
Dec 19, 2023 | 2.4000 | 2.4000 | 2.0400 | 2.1500 | 2.1500 | 19,100 |
Dec 18, 2023 | 2.1500 | 2.4000 | 2.1500 | 2.3580 | 2.3580 | 23,200 |
Dec 15, 2023 | 2.0500 | 2.2200 | 2.0500 | 2.0700 | 2.0700 | 3,900 |
Dec 14, 2023 | 2.0000 | 2.2500 | 1.9350 | 2.0150 | 2.0150 | 11,400 |
Dec 13, 2023 | 1.9600 | 2.2000 | 1.9540 | 2.0300 | 2.0300 | 9,000 |
Dec 12, 2023 | 1.8900 | 2.0000 | 1.8010 | 1.9800 | 1.9800 | 8,400 |
Dec 11, 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8580 | 1.8580 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |