Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.1950 | 2.3700 | 2.1900 | 2.3350 | 2.3350 | 224,940 |
May 02, 2024 | 2.2800 | 2.2900 | 2.1950 | 2.1950 | 2.1950 | 119,211 |
Apr 30, 2024 | 2.3300 | 2.3350 | 2.2600 | 2.2650 | 2.2650 | 106,985 |
Apr 29, 2024 | 2.2800 | 2.3350 | 2.2500 | 2.3300 | 2.3300 | 87,143 |
Apr 26, 2024 | 2.2450 | 2.2950 | 2.2450 | 2.2600 | 2.2600 | 77,487 |
Apr 25, 2024 | 2.3200 | 2.3450 | 2.2350 | 2.2450 | 2.2450 | 68,875 |
Apr 24, 2024 | 2.4200 | 2.4200 | 2.3350 | 2.3350 | 2.3350 | 81,744 |
Apr 23, 2024 | 2.2700 | 2.4250 | 2.2700 | 2.3850 | 2.3850 | 230,925 |
Apr 22, 2024 | 2.1700 | 2.3100 | 2.1650 | 2.2650 | 2.2650 | 85,018 |
Apr 19, 2024 | 2.2200 | 2.2250 | 2.1350 | 2.1750 | 2.1750 | 144,980 |
Apr 18, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 106,654 |
Apr 17, 2024 | 2.2250 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 107,926 |
Apr 16, 2024 | 2.2450 | 2.2550 | 2.2100 | 2.2450 | 2.2450 | 76,772 |
Apr 15, 2024 | 2.2350 | 2.2950 | 2.1950 | 2.2650 | 2.2650 | 146,549 |
Apr 12, 2024 | 2.3350 | 2.3400 | 2.2050 | 2.2350 | 2.2350 | 193,601 |
Apr 11, 2024 | 2.3100 | 2.3600 | 2.2900 | 2.3150 | 2.3150 | 196,137 |
Apr 10, 2024 | 2.3700 | 2.4750 | 2.3250 | 2.3300 | 2.3300 | 251,414 |
Apr 09, 2024 | 2.3100 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 173,049 |
Apr 08, 2024 | 2.2300 | 2.3800 | 2.2300 | 2.3400 | 2.3400 | 139,839 |
Apr 05, 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 158,187 |
Apr 04, 2024 | 2.3000 | 2.3450 | 2.2450 | 2.2600 | 2.2600 | 104,063 |
Apr 03, 2024 | 2.2950 | 2.2950 | 2.2200 | 2.2900 | 2.2900 | 199,783 |
Apr 02, 2024 | 2.3300 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 116,145 |
Mar 28, 2024 | 2.3150 | 2.3650 | 2.2800 | 2.3300 | 2.3300 | 113,435 |
Mar 27, 2024 | 2.2500 | 2.3100 | 2.2250 | 2.3100 | 2.3100 | 227,744 |
Mar 26, 2024 | 2.3250 | 2.3250 | 2.2450 | 2.2700 | 2.2700 | 83,264 |
Mar 25, 2024 | 2.3300 | 2.3600 | 2.2950 | 2.3450 | 2.3450 | 74,039 |
Mar 22, 2024 | 2.3550 | 2.4250 | 2.3500 | 2.3800 | 2.3800 | 68,512 |
Mar 21, 2024 | 2.3600 | 2.4050 | 2.3300 | 2.3750 | 2.3750 | 71,838 |
Mar 20, 2024 | 2.3600 | 2.3700 | 2.2700 | 2.3400 | 2.3400 | 110,169 |
Mar 19, 2024 | 2.4600 | 2.4600 | 2.3300 | 2.3400 | 2.3400 | 139,624 |
Mar 18, 2024 | 2.5100 | 2.5700 | 2.4450 | 2.4650 | 2.4650 | 120,872 |
Mar 15, 2024 | 2.5000 | 2.5000 | 2.3800 | 2.4950 | 2.4950 | 1,086,403 |
Mar 14, 2024 | 2.5300 | 2.6000 | 2.4850 | 2.5500 | 2.5500 | 126,488 |
Mar 13, 2024 | 2.4900 | 2.5500 | 2.4200 | 2.5500 | 2.5500 | 152,269 |
Mar 12, 2024 | 2.4000 | 2.5100 | 2.3500 | 2.4750 | 2.4750 | 180,748 |
Mar 11, 2024 | 2.2500 | 2.5350 | 2.2200 | 2.3800 | 2.3800 | 407,994 |
Mar 08, 2024 | 2.1400 | 2.2200 | 2.1100 | 2.2000 | 2.2000 | 342,005 |
Mar 07, 2024 | 2.2150 | 2.2150 | 2.1050 | 2.1400 | 2.1400 | 448,894 |
Mar 06, 2024 | 2.3000 | 2.3350 | 2.2350 | 2.2350 | 2.2350 | 359,167 |
Mar 05, 2024 | 2.3650 | 2.3650 | 2.2750 | 2.2800 | 2.2800 | 229,410 |
Mar 04, 2024 | 2.4300 | 2.4650 | 2.3450 | 2.3850 | 2.3850 | 198,263 |
Mar 01, 2024 | 2.5800 | 2.5800 | 2.3700 | 2.4300 | 2.4300 | 330,695 |
Feb 29, 2024 | 2.7000 | 2.7600 | 2.5100 | 2.5750 | 2.5750 | 448,879 |
Feb 28, 2024 | 2.8800 | 2.9000 | 2.6950 | 2.8550 | 2.8550 | 169,594 |
Feb 27, 2024 | 2.8250 | 2.9250 | 2.7950 | 2.8600 | 2.8600 | 176,750 |
Feb 26, 2024 | 2.7850 | 2.9750 | 2.7850 | 2.8200 | 2.8200 | 329,032 |
Feb 23, 2024 | 2.8100 | 2.8200 | 2.6900 | 2.7300 | 2.7300 | 85,487 |
Feb 22, 2024 | 2.7600 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 100,735 |
Feb 21, 2024 | 2.7800 | 2.8400 | 2.7150 | 2.7400 | 2.7400 | 49,930 |
Feb 20, 2024 | 2.7550 | 2.8150 | 2.7250 | 2.7900 | 2.7900 | 58,745 |
Feb 19, 2024 | 2.8650 | 2.8650 | 2.7400 | 2.8000 | 2.8000 | 155,878 |
Feb 16, 2024 | 2.9050 | 2.9400 | 2.7850 | 2.8650 | 2.8650 | 203,959 |
Feb 15, 2024 | 2.7000 | 2.8500 | 2.6850 | 2.8450 | 2.8450 | 182,207 |
Feb 14, 2024 | 2.6050 | 2.7100 | 2.5850 | 2.6800 | 2.6800 | 203,211 |
Feb 13, 2024 | 2.7150 | 2.7400 | 2.6000 | 2.6100 | 2.6100 | 74,702 |
Feb 12, 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6950 | 2.6950 | 147,560 |
Feb 09, 2024 | 2.6550 | 2.6950 | 2.5850 | 2.6100 | 2.6100 | 219,704 |
Feb 08, 2024 | 2.6150 | 2.6850 | 2.6150 | 2.6350 | 2.6350 | 77,617 |
Feb 07, 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 105,732 |
Feb 06, 2024 | 2.7250 | 2.7550 | 2.6300 | 2.7000 | 2.7000 | 98,111 |
Feb 05, 2024 | 2.7100 | 2.7900 | 2.6800 | 2.7250 | 2.7250 | 82,996 |
Feb 02, 2024 | 2.6900 | 2.7950 | 2.6750 | 2.6750 | 2.6750 | 171,203 |
Feb 01, 2024 | 2.7200 | 2.7600 | 2.6700 | 2.6700 | 2.6700 | 153,516 |
Jan 31, 2024 | 2.7950 | 2.8200 | 2.6950 | 2.7150 | 2.7150 | 154,926 |
Jan 30, 2024 | 2.8100 | 2.9050 | 2.8100 | 2.8150 | 2.8150 | 191,328 |
Jan 29, 2024 | 2.6000 | 2.8800 | 2.4000 | 2.8250 | 2.8250 | 584,370 |
Jan 26, 2024 | 2.8900 | 2.9200 | 2.8350 | 2.8800 | 2.8800 | 106,572 |
Jan 25, 2024 | 2.9800 | 2.9800 | 2.8150 | 2.8150 | 2.8150 | 60,013 |
Jan 24, 2024 | 2.9500 | 2.9850 | 2.8850 | 2.9700 | 2.9700 | 100,200 |
Jan 23, 2024 | 2.8200 | 2.9200 | 2.8150 | 2.8950 | 2.8950 | 137,518 |
Jan 22, 2024 | 2.7900 | 2.8250 | 2.7900 | 2.8000 | 2.8000 | 91,471 |
Jan 19, 2024 | 2.7600 | 2.8000 | 2.7100 | 2.7850 | 2.7850 | 166,361 |
Jan 18, 2024 | 2.7400 | 2.8350 | 2.7200 | 2.7650 | 2.7650 | 119,557 |
Jan 17, 2024 | 2.7650 | 2.7700 | 2.6600 | 2.7450 | 2.7450 | 370,248 |
Jan 16, 2024 | 2.9700 | 2.9700 | 2.8250 | 2.8400 | 2.8400 | 324,361 |
Jan 15, 2024 | 3.0400 | 3.0500 | 2.9750 | 2.9800 | 2.9800 | 106,620 |
Jan 12, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0750 | 3.0750 | 73,185 |
Jan 11, 2024 | 3.1200 | 3.1400 | 3.0100 | 3.0100 | 3.0100 | 99,027 |
Jan 10, 2024 | 3.1500 | 3.1800 | 3.0950 | 3.1000 | 3.1000 | 91,606 |
Jan 09, 2024 | 3.2500 | 3.3050 | 3.1550 | 3.1550 | 3.1550 | 100,804 |
Jan 08, 2024 | 3.1600 | 3.2250 | 3.1200 | 3.2250 | 3.2250 | 106,858 |
Jan 05, 2024 | 3.1400 | 3.1950 | 3.0500 | 3.1700 | 3.1700 | 184,839 |
Jan 04, 2024 | 3.2050 | 3.2050 | 3.0850 | 3.1600 | 3.1600 | 128,216 |
Jan 03, 2024 | 3.3950 | 3.4100 | 3.1350 | 3.1850 | 3.1850 | 212,938 |
Jan 02, 2024 | 3.4400 | 3.5550 | 3.3750 | 3.4050 | 3.4050 | 96,752 |
Dec 29, 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 86,222 |
Dec 28, 2023 | 3.5600 | 3.5850 | 3.4700 | 3.5000 | 3.5000 | 103,307 |
Dec 27, 2023 | 3.4700 | 3.6750 | 3.4650 | 3.5700 | 3.5700 | 243,725 |
Dec 22, 2023 | 3.4700 | 3.4700 | 3.4100 | 3.4350 | 3.4350 | 74,590 |
Dec 21, 2023 | 3.4400 | 3.5050 | 3.4100 | 3.4900 | 3.4900 | 86,104 |
Dec 20, 2023 | 3.4450 | 3.5350 | 3.4250 | 3.4550 | 3.4550 | 164,430 |
Dec 19, 2023 | 3.2900 | 3.4750 | 3.2650 | 3.4450 | 3.4450 | 136,553 |
Dec 18, 2023 | 3.2650 | 3.2850 | 3.1900 | 3.2750 | 3.2750 | 110,489 |
Dec 15, 2023 | 3.2750 | 3.4800 | 3.2750 | 3.3100 | 3.3100 | 234,065 |
Dec 14, 2023 | 3.0800 | 3.3050 | 3.0550 | 3.2750 | 3.2750 | 193,979 |
Dec 13, 2023 | 3.1600 | 3.1600 | 3.0300 | 3.0300 | 3.0300 | 224,813 |
Dec 12, 2023 | 3.3450 | 3.3850 | 3.1450 | 3.1450 | 3.1450 | 178,095 |
Dec 11, 2023 | 3.3600 | 3.3900 | 3.3350 | 3.3800 | 3.3800 | 83,492 |
Dec 08, 2023 | 3.4500 | 3.5150 | 3.3400 | 3.3800 | 3.3800 | 139,171 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |