Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 2.7600 | 2.8300 | 2.7550 | 2.8000 | 2.8000 | 1,245,800 |
Mar 26, 2024 | 2.7400 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 1,083,500 |
Mar 25, 2024 | 2.7200 | 2.7850 | 2.7000 | 2.7000 | 2.7000 | 1,086,700 |
Mar 22, 2024 | 2.7000 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 1,522,400 |
Mar 21, 2024 | 2.8900 | 3.0000 | 2.6800 | 2.6900 | 2.6900 | 4,073,500 |
Mar 20, 2024 | 2.7000 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 1,794,300 |
Mar 19, 2024 | 2.7500 | 2.8000 | 2.7250 | 2.7500 | 2.7500 | 1,442,500 |
Mar 18, 2024 | 2.8600 | 2.9150 | 2.7800 | 2.7800 | 2.7800 | 1,167,200 |
Mar 15, 2024 | 2.8300 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 2,259,200 |
Mar 14, 2024 | 2.9100 | 2.9550 | 2.7800 | 2.7900 | 2.7900 | 2,595,000 |
Mar 13, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 1,500,100 |
Mar 12, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 1,406,000 |
Mar 11, 2024 | 2.9000 | 2.9950 | 2.8700 | 2.9200 | 2.9200 | 2,482,200 |
Mar 08, 2024 | 2.8500 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 2,330,100 |
Mar 07, 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8800 | 2.8800 | 1,865,800 |
Mar 06, 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8500 | 2.8500 | 1,974,600 |
Mar 05, 2024 | 2.7500 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 2,198,800 |
Mar 04, 2024 | 2.9300 | 3.0100 | 2.8000 | 2.8100 | 2.8100 | 3,308,400 |
Mar 01, 2024 | 2.8200 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 1,860,800 |
Feb 29, 2024 | 2.8500 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 1,790,900 |
Feb 28, 2024 | 2.9000 | 2.9900 | 2.8250 | 2.8400 | 2.8400 | 2,005,400 |
Feb 27, 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 2,552,200 |
Feb 26, 2024 | 2.6900 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 2,398,300 |
Feb 23, 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 1,242,900 |
Feb 22, 2024 | 2.7100 | 2.8100 | 2.7100 | 2.7100 | 2.7100 | 1,630,500 |
Feb 21, 2024 | 2.7000 | 2.7950 | 2.6600 | 2.6700 | 2.6700 | 1,781,600 |
Feb 20, 2024 | 2.8000 | 2.8650 | 2.6900 | 2.6900 | 2.6900 | 1,977,800 |
Feb 16, 2024 | 2.7100 | 2.8900 | 2.7100 | 2.8400 | 2.8400 | 2,756,900 |
Feb 15, 2024 | 2.6000 | 2.7400 | 2.6000 | 2.7200 | 2.7200 | 2,282,200 |
Feb 14, 2024 | 2.5200 | 2.6600 | 2.5200 | 2.6200 | 2.6200 | 2,094,800 |
Feb 13, 2024 | 2.5100 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 1,617,600 |
Feb 12, 2024 | 2.5500 | 2.6450 | 2.5500 | 2.6100 | 2.6100 | 2,257,900 |
Feb 09, 2024 | 2.5700 | 2.6600 | 2.5600 | 2.5600 | 2.5600 | 2,168,600 |
Feb 08, 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5500 | 1,940,700 |
Feb 07, 2024 | 2.4500 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 2,399,200 |
Feb 06, 2024 | 2.3800 | 2.4800 | 2.3800 | 2.4300 | 2.4300 | 1,624,600 |
Feb 05, 2024 | 2.4400 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 2,164,400 |
Feb 02, 2024 | 2.4100 | 2.4900 | 2.4050 | 2.4700 | 2.4700 | 1,180,600 |
Feb 01, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 1,610,000 |
Jan 31, 2024 | 2.3300 | 2.4900 | 2.3110 | 2.4000 | 2.4000 | 2,123,400 |
Jan 30, 2024 | 2.4000 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 1,554,700 |
Jan 29, 2024 | 2.3400 | 2.4400 | 2.3300 | 2.4300 | 2.4300 | 1,702,600 |
Jan 26, 2024 | 2.3300 | 2.4300 | 2.3300 | 2.3800 | 2.3800 | 1,807,400 |
Jan 25, 2024 | 2.2800 | 2.3660 | 2.2800 | 2.3600 | 2.3600 | 1,707,600 |
Jan 24, 2024 | 2.3400 | 2.3460 | 2.2800 | 2.2900 | 2.2900 | 1,931,100 |
Jan 23, 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 2,241,500 |
Jan 22, 2024 | 2.2100 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 3,233,300 |
Jan 19, 2024 | 2.1000 | 2.2200 | 2.0600 | 2.2200 | 2.2200 | 3,395,800 |
Jan 18, 2024 | 2.1000 | 2.1350 | 2.0700 | 2.0900 | 2.0900 | 1,682,800 |
Jan 17, 2024 | 2.1100 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 1,189,900 |
Jan 16, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 1,313,400 |
Jan 12, 2024 | 2.2100 | 2.2700 | 2.1800 | 2.2300 | 2.2300 | 1,992,600 |
Jan 11, 2024 | 2.2300 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 1,888,800 |
Jan 10, 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 1,235,200 |
Jan 09, 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 921,400 |
Jan 08, 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 757,200 |
Jan 05, 2024 | 2.3600 | 2.3650 | 2.2900 | 2.3100 | 2.3100 | 887,700 |
Jan 04, 2024 | 2.3000 | 2.3500 | 2.2750 | 2.3300 | 2.3300 | 774,900 |
Jan 03, 2024 | 2.3100 | 2.3450 | 2.2800 | 2.2900 | 2.2900 | 1,731,300 |
Jan 02, 2024 | 2.3800 | 2.4150 | 2.3300 | 2.3400 | 2.3400 | 1,722,700 |
Dec 29, 2023 | 2.5000 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 1,839,300 |
Dec 28, 2023 | 2.4600 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 1,513,800 |
Dec 27, 2023 | 2.5000 | 2.5780 | 2.4300 | 2.4700 | 2.4700 | 1,584,700 |
Dec 26, 2023 | 2.3700 | 2.5350 | 2.3700 | 2.5000 | 2.5000 | 2,818,900 |
Dec 22, 2023 | 2.3800 | 2.4400 | 2.3620 | 2.4000 | 2.4000 | 1,468,300 |
Dec 21, 2023 | 2.3600 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 1,150,000 |
Dec 20, 2023 | 2.4500 | 2.4790 | 2.3600 | 2.3600 | 2.3600 | 1,809,600 |
Dec 19, 2023 | 2.4200 | 2.5000 | 2.4100 | 2.4800 | 2.4800 | 1,608,500 |
Dec 18, 2023 | 2.3800 | 2.4600 | 2.3400 | 2.4300 | 2.4300 | 2,020,800 |
Dec 15, 2023 | 2.3200 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 7,036,900 |
Dec 14, 2023 | 2.3200 | 2.3950 | 2.3000 | 2.3400 | 2.3400 | 2,155,700 |
Dec 13, 2023 | 2.2100 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 1,968,200 |
Dec 12, 2023 | 2.2600 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 1,767,700 |
Dec 11, 2023 | 2.3800 | 2.3800 | 2.2300 | 2.2600 | 2.2600 | 2,870,200 |
Dec 08, 2023 | 2.4100 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 1,266,800 |
Dec 07, 2023 | 2.3100 | 2.4200 | 2.3100 | 2.4100 | 2.4100 | 1,594,300 |
Dec 06, 2023 | 2.3000 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 953,100 |
Dec 05, 2023 | 2.3700 | 2.3700 | 2.2900 | 2.3200 | 2.3200 | 1,295,500 |
Dec 04, 2023 | 2.2900 | 2.3800 | 2.2900 | 2.3700 | 2.3700 | 1,116,000 |
Dec 01, 2023 | 2.2800 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 1,687,400 |
Nov 30, 2023 | 2.3000 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 3,192,900 |
Nov 29, 2023 | 2.3700 | 2.4100 | 2.3100 | 2.3100 | 2.3100 | 1,561,300 |
Nov 28, 2023 | 2.4400 | 2.4700 | 2.3500 | 2.3600 | 2.3600 | 2,272,700 |
Nov 27, 2023 | 2.4500 | 2.5100 | 2.4350 | 2.4600 | 2.4600 | 1,333,300 |
Nov 24, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 587,600 |
Nov 22, 2023 | 2.4200 | 2.4650 | 2.4000 | 2.4200 | 2.4200 | 883,600 |
Nov 21, 2023 | 2.4300 | 2.4600 | 2.4100 | 2.4200 | 2.4200 | 656,500 |
Nov 20, 2023 | 2.4500 | 2.5190 | 2.4350 | 2.4700 | 2.4700 | 1,245,800 |
Nov 17, 2023 | 2.4200 | 2.4700 | 2.4000 | 2.4500 | 2.4500 | 1,648,000 |
Nov 16, 2023 | 2.4800 | 2.4950 | 2.4000 | 2.4200 | 2.4200 | 1,182,800 |
Nov 15, 2023 | 2.5000 | 2.5750 | 2.4900 | 2.5400 | 2.5400 | 1,464,200 |
Nov 14, 2023 | 2.4500 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 1,560,000 |
Nov 13, 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 1,003,300 |
Nov 10, 2023 | 2.4200 | 2.4800 | 2.3950 | 2.4800 | 2.4800 | 1,042,400 |
Nov 09, 2023 | 2.4800 | 2.4910 | 2.4100 | 2.4200 | 2.4200 | 1,248,700 |
Nov 08, 2023 | 2.5200 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 1,103,700 |
Nov 07, 2023 | 2.5300 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 594,900 |
Nov 06, 2023 | 2.5800 | 2.6200 | 2.5300 | 2.5300 | 2.5300 | 929,500 |
Nov 03, 2023 | 2.6500 | 2.6800 | 2.5500 | 2.5700 | 2.5700 | 1,464,700 |
Nov 02, 2023 | 2.5900 | 2.6550 | 2.5800 | 2.6300 | 2.6300 | 1,020,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |