Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 4,530 |
Mar 27, 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1400 | 3.1400 | 2,043 |
Mar 26, 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 2,423 |
Mar 25, 2024 | 3.1500 | 3.1500 | 3.0100 | 3.1100 | 3.1100 | 754 |
Mar 22, 2024 | 3.1000 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 3,638 |
Mar 21, 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 2,501 |
Mar 20, 2024 | 2.7700 | 3.0000 | 2.7700 | 2.9500 | 2.9500 | 2,472 |
Mar 19, 2024 | 3.0100 | 3.1300 | 3.0000 | 3.0700 | 3.0700 | 3,149 |
Mar 18, 2024 | 2.9500 | 3.0700 | 2.8800 | 3.0000 | 3.0000 | 3,604 |
Mar 15, 2024 | 3.1600 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 971 |
Mar 14, 2024 | 3.1300 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 3,421 |
Mar 13, 2024 | 3.0500 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 10,254 |
Mar 12, 2024 | 3.0500 | 3.0500 | 2.8900 | 3.0000 | 3.0000 | 5,707 |
Mar 11, 2024 | 2.6300 | 3.3200 | 2.6300 | 3.0500 | 3.0500 | 43,769 |
Mar 08, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Mar 07, 2024 | 2.7000 | 2.7300 | 2.6000 | 2.6900 | 2.6900 | 737 |
Mar 06, 2024 | 2.6200 | 2.7300 | 2.6000 | 2.7300 | 2.7300 | 24,282 |
Mar 05, 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 2,444 |
Mar 04, 2024 | 2.6100 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 7,771 |
Mar 01, 2024 | 2.7400 | 2.7400 | 2.6900 | 2.7400 | 2.7400 | 306 |
Feb 29, 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 1,775 |
Feb 28, 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7700 | 2.7700 | 2,074 |
Feb 27, 2024 | 2.7100 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 18,403 |
Feb 26, 2024 | 2.6500 | 2.7000 | 2.5300 | 2.7000 | 2.7000 | 26,710 |
Feb 23, 2024 | 2.5800 | 2.6500 | 2.5000 | 2.5200 | 2.5200 | 4,671 |
Feb 22, 2024 | 2.6000 | 2.7000 | 2.5800 | 2.5800 | 2.5800 | 2,869 |
Feb 21, 2024 | 2.6900 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 3,319 |
Feb 20, 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 454 |
Feb 19, 2024 | 2.6000 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 5,589 |
Feb 16, 2024 | 2.6100 | 2.6800 | 2.5900 | 2.6800 | 2.6800 | 3,437 |
Feb 15, 2024 | 2.6600 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 1,516 |
Feb 14, 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 1,413 |
Feb 13, 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 832 |
Feb 12, 2024 | 2.7600 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 4,017 |
Feb 09, 2024 | 2.6500 | 2.7900 | 2.6500 | 2.7700 | 2.7700 | 11,657 |
Feb 08, 2024 | 2.6600 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 7,109 |
Feb 07, 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 3,646 |
Feb 06, 2024 | 2.6400 | 2.7300 | 2.6400 | 2.7300 | 2.7300 | 2,083 |
Feb 05, 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 3,057 |
Feb 02, 2024 | 2.6600 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 10,881 |
Feb 01, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 2,920 |
Jan 31, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 5,429 |
Jan 30, 2024 | 2.7600 | 2.7900 | 2.6500 | 2.7600 | 2.7600 | 6,667 |
Jan 29, 2024 | 2.7800 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 945 |
Jan 26, 2024 | 2.7000 | 2.8100 | 2.6700 | 2.7400 | 2.7400 | 4,239 |
Jan 25, 2024 | 2.6700 | 2.7200 | 2.6200 | 2.7000 | 2.7000 | 1,572 |
Jan 24, 2024 | 2.6800 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 2,553 |
Jan 23, 2024 | 2.6800 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 1,010 |
Jan 22, 2024 | 2.6400 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | 2,574 |
Jan 19, 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 469 |
Jan 18, 2024 | 2.6500 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 2,123 |
Jan 17, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 823 |
Jan 16, 2024 | 2.7300 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 6,867 |
Jan 15, 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 12,274 |
Jan 12, 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | 2.7400 | 1,211 |
Jan 11, 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7800 | 2.7800 | 2,268 |
Jan 10, 2024 | 2.8100 | 2.8600 | 2.7300 | 2.8400 | 2.8400 | 2,009 |
Jan 09, 2024 | 2.8700 | 2.8800 | 2.7300 | 2.8100 | 2.8100 | 9,577 |
Jan 08, 2024 | 2.7400 | 2.8500 | 2.6800 | 2.8400 | 2.8400 | 15,517 |
Jan 05, 2024 | 2.6800 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 7,159 |
Jan 04, 2024 | 2.7300 | 2.7300 | 2.6200 | 2.7200 | 2.7200 | 1,748 |
Jan 03, 2024 | 2.7300 | 2.8100 | 2.6500 | 2.6500 | 2.6500 | 14,942 |
Jan 02, 2024 | 2.7600 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 9,621 |
Dec 29, 2023 | 2.6900 | 2.8500 | 2.6500 | 2.6700 | 2.6700 | 31,891 |
Dec 28, 2023 | 2.6100 | 2.7200 | 2.6100 | 2.6900 | 2.6900 | 39,599 |
Dec 27, 2023 | 2.6500 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 27,962 |
Dec 22, 2023 | 2.6400 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | 41,235 |
Dec 21, 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 5,992 |
Dec 20, 2023 | 2.6100 | 2.6700 | 2.6000 | 2.6300 | 2.6300 | 10,164 |
Dec 19, 2023 | 2.6200 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 10,771 |
Dec 18, 2023 | 2.6400 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 16,007 |
Dec 15, 2023 | 2.6000 | 2.8100 | 2.5700 | 2.6400 | 2.6400 | 30,568 |
Dec 14, 2023 | 2.7200 | 2.9200 | 2.7200 | 2.8300 | 2.8300 | 7,902 |
Dec 13, 2023 | 2.7500 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 1,917 |
Dec 12, 2023 | 2.7000 | 2.8200 | 2.6400 | 2.8000 | 2.8000 | 14,396 |
Dec 11, 2023 | 2.6500 | 2.7400 | 2.6200 | 2.6900 | 2.6900 | 17,373 |
Dec 08, 2023 | 2.5700 | 2.6500 | 2.5700 | 2.6500 | 2.6500 | 19,370 |
Dec 07, 2023 | 2.6200 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 6,644 |
Dec 05, 2023 | 2.6500 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 13,511 |
Dec 04, 2023 | 2.6100 | 2.6700 | 2.5600 | 2.6600 | 2.6600 | 11,585 |
Dec 01, 2023 | 2.6200 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 8,474 |
Nov 30, 2023 | 2.6100 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 7,500 |
Nov 29, 2023 | 2.6000 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 6,280 |
Nov 28, 2023 | 2.5700 | 2.6300 | 2.5700 | 2.6200 | 2.6200 | 1,566 |
Nov 27, 2023 | 2.5800 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 5,682 |
Nov 24, 2023 | 2.5800 | 2.6500 | 2.5800 | 2.6400 | 2.6400 | 3,010 |
Nov 23, 2023 | 2.6700 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 7,598 |
Nov 22, 2023 | 2.6700 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 6,607 |
Nov 21, 2023 | 2.6400 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 1,484 |
Nov 20, 2023 | 2.6800 | 2.7300 | 2.6100 | 2.6400 | 2.6400 | 16,576 |
Nov 17, 2023 | 2.6300 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 21,183 |
Nov 16, 2023 | 2.6000 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 7,440 |
Nov 15, 2023 | 2.6000 | 2.6500 | 2.5700 | 2.6100 | 2.6100 | 18,089 |
Nov 14, 2023 | 2.6200 | 2.6500 | 2.5600 | 2.6100 | 2.6100 | 14,071 |
Nov 13, 2023 | 2.6900 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 13,387 |
Nov 10, 2023 | 2.7000 | 2.8000 | 2.6300 | 2.6900 | 2.6900 | 12,827 |
Nov 09, 2023 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 4,301 |
Nov 08, 2023 | 2.6800 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 5,555 |
Nov 07, 2023 | 2.8000 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 7,615 |
Nov 06, 2023 | 2.8200 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 14,555 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |