Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 1,561 |
May 02, 2024 | 2.6299 | 2.6400 | 2.6299 | 2.6400 | 2.6400 | 3,589 |
May 01, 2024 | 2.6100 | 2.6400 | 2.5750 | 2.6400 | 2.6400 | 7,390 |
Apr 30, 2024 | 2.6100 | 2.6173 | 2.5900 | 2.6173 | 2.6173 | 15,370 |
Apr 29, 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
Apr 26, 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
Apr 25, 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
Apr 24, 2024 | 2.6157 | 2.6235 | 2.6000 | 2.6235 | 2.6235 | 27,257 |
Apr 23, 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 28,008 |
Apr 22, 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | 2.5400 | 10,075 |
Apr 19, 2024 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 6,030 |
Apr 18, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 32,524 |
Apr 17, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 90,661 |
Apr 16, 2024 | 2.5400 | 2.5600 | 2.4900 | 2.5530 | 2.5530 | 32,621 |
Apr 15, 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 21,985 |
Apr 12, 2024 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 70,424 |
Apr 11, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 16,515 |
Apr 10, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 4,696 |
Apr 09, 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 48,837 |
Apr 08, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 5,241 |
Apr 05, 2024 | 2.7412 | 2.7412 | 2.6910 | 2.6910 | 2.6910 | 47,127 |
Apr 04, 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7100 | 2.7100 | 31,741 |
Apr 03, 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 7,452 |
Apr 02, 2024 | 2.6650 | 2.6800 | 2.6650 | 2.6800 | 2.6800 | 12,094 |
Apr 01, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 7,731 |
Mar 28, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | 2.7200 | 14,835 |
Mar 27, 2024 | 2.7360 | 2.7400 | 2.7360 | 2.7400 | 2.7400 | 35,964 |
Mar 26, 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 62,460 |
Mar 25, 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 127,527 |
Mar 22, 2024 | 2.7574 | 2.7574 | 2.6735 | 2.6850 | 2.6850 | 90,174 |
Mar 21, 2024 | 3.1400 | 3.1400 | 2.7407 | 2.8184 | 2.8184 | 219,395 |
Mar 20, 2024 | 2.7600 | 3.1550 | 2.7600 | 3.1360 | 3.1360 | 36,750 |
Mar 19, 2024 | 2.8200 | 2.8633 | 2.8200 | 2.8633 | 2.8633 | 29,907 |
Mar 18, 2024 | 2.8700 | 2.9015 | 2.8700 | 2.9015 | 2.9015 | 6,258 |
Mar 15, 2024 | 2.8100 | 2.8288 | 2.8100 | 2.8288 | 2.8288 | 15,815 |
Mar 14, 2024 | 2.8530 | 2.8999 | 2.7991 | 2.7991 | 2.7991 | 20,100 |
Mar 13, 2024 | 2.9200 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 22,704 |
Mar 12, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 7,139 |
Mar 11, 2024 | 2.9800 | 2.9800 | 2.9195 | 2.9200 | 2.9200 | 6,240 |
Mar 08, 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 34,215 |
Mar 07, 2024 | 2.9776 | 3.0600 | 2.9776 | 3.0140 | 3.0140 | 5,929 |
Mar 06, 2024 | 2.8000 | 3.0250 | 2.8000 | 2.9732 | 2.9732 | 28,148 |
Mar 05, 2024 | 3.0028 | 3.0028 | 2.9733 | 2.9767 | 2.9767 | 12,858 |
Mar 04, 2024 | 2.9720 | 3.0900 | 2.9720 | 3.0060 | 3.0060 | 41,649 |
Mar 01, 2024 | 3.0879 | 3.1128 | 3.0872 | 3.0984 | 3.0984 | 41,674 |
Feb 29, 2024 | 2.9812 | 2.9812 | 2.9266 | 2.9800 | 2.9800 | 190,321 |
Feb 28, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 14,881 |
Feb 27, 2024 | 2.9012 | 2.9868 | 2.9012 | 2.9868 | 2.9868 | 4,603 |
Feb 26, 2024 | 2.8000 | 2.8513 | 2.8000 | 2.8463 | 2.8463 | 16,550 |
Feb 23, 2024 | 2.8106 | 2.8106 | 2.8106 | 2.8106 | 2.8106 | - |
Feb 22, 2024 | 2.8003 | 2.8106 | 2.7750 | 2.8106 | 2.8106 | 91,919 |
Feb 21, 2024 | 2.7750 | 2.7750 | 2.7628 | 2.7628 | 2.7628 | 3,006 |
Feb 20, 2024 | 2.8000 | 2.8100 | 2.7594 | 2.7907 | 2.7907 | 10,374 |
Feb 16, 2024 | 2.7900 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 47,306 |
Feb 15, 2024 | 2.8550 | 2.8650 | 2.7899 | 2.7899 | 2.7899 | 33,124 |
Feb 14, 2024 | 2.8635 | 2.8722 | 2.8635 | 2.8722 | 2.8722 | 31,629 |
Feb 13, 2024 | 2.6500 | 2.8236 | 2.6500 | 2.8150 | 2.8150 | 21,895 |
Feb 12, 2024 | 2.8925 | 2.8925 | 2.8918 | 2.8918 | 2.8918 | 11,436 |
Feb 09, 2024 | 2.8786 | 2.9600 | 2.8786 | 2.9300 | 2.9300 | 22,054 |
Feb 08, 2024 | 2.8967 | 2.9000 | 2.8888 | 2.8888 | 2.8888 | 62,231 |
Feb 07, 2024 | 2.9178 | 2.9294 | 2.8950 | 2.9150 | 2.9150 | 30,938 |
Feb 06, 2024 | 2.8920 | 2.9582 | 2.8920 | 2.9582 | 2.9582 | 43,034 |
Feb 05, 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7069 | 2.7069 | 25,671 |
Feb 02, 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7631 | 2.7631 | 50,302 |
Feb 01, 2024 | 2.8925 | 2.8925 | 2.8200 | 2.8200 | 2.8200 | 32,410 |
Jan 31, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1,651 |
Jan 30, 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 40,882 |
Jan 29, 2024 | 2.7500 | 2.8650 | 2.7500 | 2.8600 | 2.8600 | 16,930 |
Jan 26, 2024 | 3.0129 | 3.0129 | 2.9412 | 2.9412 | 2.9412 | 55,357 |
Jan 25, 2024 | 2.8299 | 2.9713 | 2.8200 | 2.9713 | 2.9713 | 22,088 |
Jan 24, 2024 | 2.6923 | 2.7100 | 2.6923 | 2.7099 | 2.7099 | 23,610 |
Jan 23, 2024 | 2.7388 | 2.7400 | 2.6688 | 2.6850 | 2.6850 | 71,458 |
Jan 22, 2024 | 2.9500 | 2.9500 | 2.7371 | 2.7371 | 2.7371 | 331,518 |
Jan 19, 2024 | 3.0800 | 3.1711 | 3.0800 | 3.1634 | 3.1634 | 36,355 |
Jan 18, 2024 | 3.0871 | 3.1031 | 3.0871 | 3.1031 | 3.1031 | 65,826 |
Jan 17, 2024 | 2.9700 | 3.1224 | 2.9300 | 3.1201 | 3.1201 | 116,507 |
Jan 16, 2024 | 2.9350 | 2.9700 | 2.9100 | 2.9700 | 2.9700 | 68,836 |
Jan 12, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2,628 |
Jan 11, 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8144 | 2.8144 | 64,695 |
Jan 10, 2024 | 2.8500 | 2.8620 | 2.8400 | 2.8620 | 2.8620 | 16,920 |
Jan 09, 2024 | 2.8950 | 2.8950 | 2.8812 | 2.8891 | 2.8891 | 1,828 |
Jan 08, 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 24,779 |
Jan 05, 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 9,093 |
Jan 04, 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | 27,481 |
Jan 03, 2024 | 2.8150 | 2.8350 | 2.8019 | 2.8162 | 2.8162 | 65,120 |
Jan 02, 2024 | 2.7300 | 2.8750 | 2.7300 | 2.8750 | 2.8750 | 8,598 |
Dec 29, 2023 | 2.9645 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 30,467 |
Dec 28, 2023 | 2.9330 | 3.0020 | 2.9330 | 2.9493 | 2.9493 | 15,896 |
Dec 27, 2023 | 2.9042 | 2.9430 | 2.8900 | 2.9293 | 2.9293 | 37,415 |
Dec 26, 2023 | 2.7300 | 3.0500 | 2.7300 | 2.8000 | 2.8000 | 13,958 |
Dec 22, 2023 | 2.9144 | 2.9275 | 2.8600 | 2.9182 | 2.9182 | 15,630 |
Dec 21, 2023 | 2.8917 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 8,948 |
Dec 20, 2023 | 2.7200 | 2.8928 | 2.7200 | 2.8900 | 2.8900 | 11,838 |
Dec 19, 2023 | 2.9073 | 2.9130 | 2.8800 | 2.9130 | 2.9130 | 37,808 |
Dec 18, 2023 | 2.8901 | 2.8901 | 2.8901 | 2.8901 | 2.8901 | 40,457 |
Dec 15, 2023 | 3.0000 | 3.0000 | 2.9100 | 2.9479 | 2.9479 | 23,666 |
Dec 14, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 35,163 |
Dec 13, 2023 | 2.8100 | 2.8200 | 2.7500 | 2.8100 | 2.8100 | 28,776 |
Dec 12, 2023 | 2.8016 | 2.8016 | 2.8016 | 2.8016 | 2.8016 | 6,456 |
Dec 11, 2023 | 2.8500 | 2.8500 | 2.7875 | 2.7975 | 2.7975 | 2,089 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |