Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.4200 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 50 |
Mar 27, 2024 | 3.4200 | 3.4920 | 3.4200 | 3.4920 | 3.4920 | - |
Mar 26, 2024 | 3.3740 | 3.3960 | 3.3740 | 3.3960 | 3.3960 | - |
Mar 25, 2024 | 3.2780 | 3.3360 | 3.2780 | 3.3160 | 3.3160 | - |
Mar 22, 2024 | 3.3280 | 3.3540 | 3.3280 | 3.3540 | 3.3540 | - |
Mar 21, 2024 | 3.4020 | 3.4020 | 3.3380 | 3.3380 | 3.3380 | - |
Mar 20, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
Mar 19, 2024 | 3.3780 | 3.3780 | 3.3760 | 3.3780 | 3.3780 | - |
Mar 18, 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | - |
Mar 15, 2024 | 3.3820 | 3.4560 | 3.3820 | 3.4560 | 3.4560 | 50 |
Mar 14, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
Mar 13, 2024 | 3.4300 | 3.4300 | 3.3880 | 3.3880 | 3.3880 | - |
Mar 12, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
Mar 11, 2024 | 3.3760 | 3.3760 | 3.3580 | 3.3580 | 3.3580 | - |
Mar 08, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
Mar 07, 2024 | 3.3100 | 3.4160 | 3.3100 | 3.4160 | 3.4160 | - |
Mar 06, 2024 | 3.2640 | 3.3660 | 3.2640 | 3.3660 | 3.3660 | 600 |
Mar 05, 2024 | 3.2440 | 3.2860 | 3.2440 | 3.2860 | 3.2860 | - |
Mar 04, 2024 | 3.2440 | 3.2440 | 3.1700 | 3.2400 | 3.2400 | - |
Mar 01, 2024 | 3.3100 | 3.3100 | 3.2580 | 3.2580 | 3.2580 | - |
Feb 29, 2024 | 3.2620 | 3.2860 | 3.2600 | 3.2860 | 3.2860 | - |
Feb 28, 2024 | 3.2340 | 3.2460 | 3.2260 | 3.2360 | 3.2360 | - |
Feb 27, 2024 | 3.1760 | 3.2400 | 3.1760 | 3.2400 | 3.2400 | - |
Feb 26, 2024 | 3.1800 | 3.1880 | 3.1800 | 3.1880 | 3.1880 | 322 |
Feb 23, 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
Feb 22, 2024 | 3.0740 | 3.1100 | 3.0740 | 3.1100 | 3.1100 | - |
Feb 21, 2024 | 3.0980 | 3.1320 | 3.0620 | 3.0620 | 3.0620 | - |
Feb 20, 2024 | 3.0580 | 3.0960 | 3.0580 | 3.0960 | 3.0960 | - |
Feb 19, 2024 | 3.0520 | 3.0520 | 3.0400 | 3.0400 | 3.0400 | - |
Feb 16, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Feb 15, 2024 | 2.7420 | 3.0160 | 2.7420 | 3.0160 | 3.0160 | 2,200 |
Feb 14, 2024 | 2.4720 | 2.4720 | 2.4660 | 2.4660 | 2.4660 | - |
Feb 13, 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5300 | 2.5300 | - |
Feb 12, 2024 | 2.5720 | 2.5900 | 2.5720 | 2.5900 | 2.5900 | - |
Feb 09, 2024 | 2.5900 | 2.6000 | 2.5860 | 2.5860 | 2.5860 | - |
Feb 08, 2024 | 2.5340 | 2.6080 | 2.5340 | 2.6080 | 2.6080 | - |
Feb 07, 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
Feb 06, 2024 | 2.4900 | 2.4900 | 2.4840 | 2.4880 | 2.4880 | - |
Feb 05, 2024 | 2.4880 | 2.4880 | 2.4820 | 2.4820 | 2.4820 | - |
Feb 02, 2024 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | - |
Feb 01, 2024 | 2.5260 | 2.5260 | 2.5100 | 2.5100 | 2.5100 | - |
Jan 31, 2024 | 2.5460 | 2.5460 | 2.5300 | 2.5300 | 2.5300 | - |
Jan 30, 2024 | 2.5580 | 2.5600 | 2.5540 | 2.5540 | 2.5540 | - |
Jan 29, 2024 | 2.5780 | 2.5780 | 2.5580 | 2.5580 | 2.5580 | - |
Jan 26, 2024 | 2.5860 | 2.5960 | 2.5760 | 2.5960 | 2.5960 | - |
Jan 25, 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | - |
Jan 24, 2024 | 2.6320 | 2.6340 | 2.6320 | 2.6340 | 2.6340 | - |
Jan 23, 2024 | 2.6060 | 2.6180 | 2.6060 | 2.6180 | 2.6180 | - |
Jan 22, 2024 | 2.5940 | 2.5980 | 2.5940 | 2.5980 | 2.5980 | - |
Jan 19, 2024 | 2.5540 | 2.5740 | 2.5540 | 2.5600 | 2.5600 | - |
Jan 18, 2024 | 2.5160 | 2.5160 | 2.5080 | 2.5080 | 2.5080 | - |
Jan 17, 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
Jan 16, 2024 | 2.5440 | 2.5480 | 2.5440 | 2.5480 | 2.5480 | - |
Jan 15, 2024 | 2.5840 | 2.5840 | 2.5660 | 2.5760 | 2.5760 | - |
Jan 12, 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | - |
Jan 11, 2024 | 2.5280 | 2.5280 | 2.5260 | 2.5260 | 2.5260 | - |
Jan 10, 2024 | 2.4760 | 2.5060 | 2.4760 | 2.5060 | 2.5060 | - |
Jan 09, 2024 | 2.4680 | 2.4860 | 2.4680 | 2.4860 | 2.4860 | - |
Jan 08, 2024 | 2.4260 | 2.4620 | 2.4260 | 2.4620 | 2.4620 | - |
Jan 05, 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
Jan 04, 2024 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | 2.4120 | - |
Jan 03, 2024 | 2.4540 | 2.4540 | 2.4440 | 2.4440 | 2.4440 | - |
Jan 02, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Dec 29, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Dec 28, 2023 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
Dec 27, 2023 | 2.4200 | 2.4480 | 2.4200 | 2.4480 | 2.4480 | - |
Dec 22, 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
Dec 21, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Dec 20, 2023 | 2.4440 | 2.4440 | 2.4420 | 2.4420 | 2.4420 | - |
Dec 19, 2023 | 2.4040 | 2.4280 | 2.4040 | 2.4280 | 2.4280 | - |
Dec 18, 2023 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
Dec 15, 2023 | 2.4560 | 2.4680 | 2.4560 | 2.4680 | 2.4680 | - |
Dec 14, 2023 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
Dec 13, 2023 | 2.4460 | 2.4480 | 2.4460 | 2.4480 | 2.4480 | - |
Dec 12, 2023 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
Dec 11, 2023 | 2.5140 | 2.5140 | 2.5020 | 2.5020 | 2.5020 | - |
Dec 08, 2023 | 2.5480 | 2.5480 | 2.5100 | 2.5100 | 2.5100 | - |
Dec 07, 2023 | 2.5240 | 2.5240 | 2.5080 | 2.5080 | 2.5080 | - |
Dec 06, 2023 | 2.5160 | 2.5160 | 2.5060 | 2.5060 | 2.5060 | - |
Dec 05, 2023 | 2.5180 | 2.5180 | 2.5000 | 2.5000 | 2.5000 | - |
Dec 04, 2023 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
Dec 01, 2023 | 2.4980 | 2.5440 | 2.4980 | 2.5440 | 2.5440 | - |
Nov 30, 2023 | 2.6420 | 2.6420 | 2.5820 | 2.5820 | 2.5820 | - |
Nov 29, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Nov 28, 2023 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
Nov 27, 2023 | 2.5440 | 2.5680 | 2.5440 | 2.5680 | 2.5680 | - |
Nov 24, 2023 | 2.5640 | 2.5660 | 2.5640 | 2.5660 | 2.5660 | - |
Nov 23, 2023 | 2.5300 | 2.5640 | 2.5300 | 2.5640 | 2.5640 | 1 |
Nov 22, 2023 | 2.5060 | 2.5300 | 2.5060 | 2.5300 | 2.5300 | - |
Nov 21, 2023 | 2.4720 | 2.5240 | 2.4720 | 2.5240 | 2.5240 | - |
Nov 20, 2023 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
Nov 17, 2023 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
Nov 16, 2023 | 2.4220 | 2.4660 | 2.4220 | 2.4520 | 2.4520 | - |
Nov 15, 2023 | 2.4160 | 2.4460 | 2.4160 | 2.4320 | 2.4320 | - |
Nov 14, 2023 | 2.3860 | 2.4200 | 2.3860 | 2.4200 | 2.4200 | - |
Nov 13, 2023 | 2.3260 | 2.3800 | 2.3260 | 2.3780 | 2.3780 | - |
Nov 10, 2023 | 2.2900 | 2.3140 | 2.2900 | 2.3140 | 2.3140 | - |
Nov 09, 2023 | 2.1960 | 2.2900 | 2.1960 | 2.2900 | 2.2900 | - |
Nov 08, 2023 | 2.1920 | 2.2200 | 2.1920 | 2.2200 | 2.2200 | - |
Nov 07, 2023 | 2.1640 | 2.1880 | 2.1640 | 2.1880 | 2.1880 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |