Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.6500 | 2.7800 | 2.6100 | 2.7100 | 2.7100 | 26,800 |
Mar 15, 2024 | 2.6200 | 2.7400 | 2.6200 | 2.6900 | 2.6900 | 23,200 |
Mar 14, 2024 | 2.6300 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 17,200 |
Mar 13, 2024 | 2.6400 | 2.6500 | 2.4800 | 2.5800 | 2.5800 | 14,400 |
Mar 12, 2024 | 2.6400 | 2.6900 | 2.4900 | 2.5700 | 2.5700 | 16,400 |
Mar 11, 2024 | 2.7600 | 2.7600 | 2.5100 | 2.6600 | 2.6600 | 9,800 |
Mar 08, 2024 | 2.9000 | 2.9400 | 2.5200 | 2.7500 | 2.7500 | 31,500 |
Mar 07, 2024 | 2.9400 | 2.9700 | 2.7700 | 2.7700 | 2.7700 | 23,900 |
Mar 06, 2024 | 2.7100 | 2.9000 | 2.6600 | 2.8800 | 2.8800 | 50,900 |
Mar 05, 2024 | 2.6900 | 2.6900 | 2.4900 | 2.5800 | 2.5800 | 36,400 |
Mar 04, 2024 | 2.6100 | 2.7200 | 2.5300 | 2.6700 | 2.6700 | 84,300 |
Mar 01, 2024 | 2.2800 | 2.3800 | 2.1500 | 2.3300 | 2.3300 | 50,700 |
Feb 29, 2024 | 2.0000 | 2.1500 | 1.9600 | 2.1300 | 2.1300 | 58,300 |
Feb 28, 2024 | 2.1000 | 2.1500 | 1.8900 | 1.9700 | 1.9700 | 102,700 |
Feb 27, 2024 | 1.9600 | 2.0000 | 1.8400 | 1.9400 | 1.9400 | 186,600 |
Feb 26, 2024 | 1.9600 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 23,700 |
Feb 23, 2024 | 1.9500 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 2,000 |
Feb 22, 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 9,500 |
Feb 21, 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 3,600 |
Feb 20, 2024 | 2.0900 | 2.1000 | 1.9300 | 1.9600 | 1.9600 | 31,100 |
Feb 16, 2024 | 2.0600 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 11,000 |
Feb 15, 2024 | 1.9600 | 2.0900 | 1.9600 | 2.0800 | 2.0800 | 7,800 |
Feb 14, 2024 | 2.0100 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 5,300 |
Feb 13, 2024 | 1.9400 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 13,200 |
Feb 12, 2024 | 1.9800 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 4,700 |
Feb 09, 2024 | 1.9000 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 12,500 |
Feb 08, 2024 | 1.9500 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 4,600 |
Feb 07, 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 11,600 |
Feb 06, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 5,700 |
Feb 05, 2024 | 1.9400 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 10,300 |
Feb 02, 2024 | 2.0100 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 6,800 |
Feb 01, 2024 | 1.9900 | 2.0400 | 1.9100 | 2.0400 | 2.0400 | 4,500 |
Jan 31, 2024 | 2.0900 | 2.0900 | 1.8700 | 1.9500 | 1.9500 | 17,200 |
Jan 30, 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9600 | 1.9600 | 15,600 |
Jan 29, 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0500 | 2.0500 | 7,100 |
Jan 26, 2024 | 1.9900 | 2.2000 | 1.9900 | 2.1000 | 2.1000 | 15,800 |
Jan 25, 2024 | 2.1300 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 10,100 |
Jan 24, 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0900 | 2.0900 | 6,100 |
Jan 23, 2024 | 1.9300 | 2.1400 | 1.9300 | 2.0600 | 2.0600 | 9,500 |
Jan 22, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 15,700 |
Jan 19, 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 10,200 |
Jan 18, 2024 | 2.1800 | 2.2800 | 1.8100 | 1.8500 | 1.8500 | 39,400 |
Jan 17, 2024 | 2.2300 | 2.3100 | 2.1200 | 2.1500 | 2.1500 | 32,300 |
Jan 16, 2024 | 2.2900 | 2.4200 | 2.2400 | 2.2600 | 2.2600 | 16,800 |
Jan 12, 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 11,600 |
Jan 11, 2024 | 2.5700 | 2.5700 | 2.4100 | 2.4300 | 2.4300 | 18,700 |
Jan 10, 2024 | 2.5400 | 2.6300 | 2.5400 | 2.5800 | 2.5800 | 10,400 |
Jan 09, 2024 | 2.6400 | 2.6900 | 2.5200 | 2.6300 | 2.6300 | 13,500 |
Jan 08, 2024 | 2.6300 | 2.6700 | 2.5100 | 2.6400 | 2.6400 | 21,100 |
Jan 05, 2024 | 2.7200 | 2.7600 | 2.5600 | 2.6300 | 2.6300 | 21,900 |
Jan 04, 2024 | 2.7200 | 2.7200 | 2.4300 | 2.6500 | 2.6500 | 12,300 |
Jan 03, 2024 | 2.5700 | 2.8000 | 2.5600 | 2.7000 | 2.7000 | 70,900 |
Jan 02, 2024 | 2.4800 | 2.6400 | 2.4800 | 2.5800 | 2.5800 | 62,400 |
Dec 29, 2023 | 2.5000 | 2.5000 | 2.3200 | 2.4000 | 2.4000 | 37,000 |
Dec 28, 2023 | 2.3600 | 2.5500 | 2.3000 | 2.4300 | 2.4300 | 42,100 |
Dec 27, 2023 | 2.1600 | 2.4100 | 2.1600 | 2.3600 | 2.3600 | 55,500 |
Dec 26, 2023 | 2.1700 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 43,700 |
Dec 22, 2023 | 2.2200 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 16,100 |
Dec 21, 2023 | 2.3500 | 2.4200 | 2.1200 | 2.1200 | 2.1200 | 90,700 |
Dec 20, 2023 | 2.6700 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 45,700 |
Dec 19, 2023 | 2.7900 | 2.8400 | 2.6000 | 2.7400 | 2.7400 | 31,300 |
Dec 18, 2023 | 2.9200 | 2.9400 | 2.7500 | 2.8000 | 2.8000 | 21,400 |
Dec 15, 2023 | 3.0700 | 3.0900 | 2.8300 | 2.9800 | 2.9800 | 53,800 |
Dec 14, 2023 | 2.7700 | 3.1800 | 2.7100 | 3.1200 | 3.1200 | 231,500 |
Dec 14, 2023 | 1:5 Stock Split | |||||
Dec 13, 2023 | 2.8000 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 13,140 |
Dec 12, 2023 | 2.7000 | 2.9500 | 2.6000 | 2.8500 | 2.8500 | 31,820 |
Dec 11, 2023 | 2.9000 | 2.9000 | 2.7500 | 2.8000 | 2.8000 | 8,160 |
Dec 08, 2023 | 2.9000 | 3.0000 | 2.6500 | 2.9000 | 2.9000 | 48,780 |
Dec 07, 2023 | 3.0500 | 3.0500 | 2.9000 | 3.0000 | 3.0000 | 5,820 |
Dec 06, 2023 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 13,200 |
Dec 05, 2023 | 3.4000 | 3.4500 | 2.8000 | 3.1000 | 3.1000 | 55,460 |
Dec 04, 2023 | 3.5000 | 3.5500 | 3.3500 | 3.4000 | 3.4000 | 12,620 |
Dec 01, 2023 | 3.6500 | 3.6500 | 3.1500 | 3.4500 | 3.4500 | 46,400 |
Nov 30, 2023 | 3.5000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 8,640 |
Nov 29, 2023 | 3.6500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 7,000 |
Nov 28, 2023 | 3.6500 | 3.6500 | 3.4500 | 3.5500 | 3.5500 | 10,840 |
Nov 27, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 9,260 |
Nov 24, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 1,300 |
Nov 22, 2023 | 3.7000 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 17,240 |
Nov 21, 2023 | 3.5500 | 3.7500 | 3.5500 | 3.6500 | 3.6500 | 7,960 |
Nov 20, 2023 | 3.7000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 5,340 |
Nov 17, 2023 | 3.5500 | 3.7500 | 3.5500 | 3.7000 | 3.7000 | 8,760 |
Nov 16, 2023 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 6,960 |
Nov 15, 2023 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 4,740 |
Nov 14, 2023 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 6,160 |
Nov 13, 2023 | 3.4000 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 8,340 |
Nov 10, 2023 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 1,980 |
Nov 09, 2023 | 3.6000 | 3.7000 | 3.4000 | 3.4500 | 3.4500 | 7,700 |
Nov 08, 2023 | 3.6500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 9,760 |
Nov 07, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 1,560 |
Nov 06, 2023 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 4,380 |
Nov 03, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 6,440 |
Nov 02, 2023 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | 3.6500 | 9,900 |
Nov 01, 2023 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 4,580 |
Oct 31, 2023 | 3.5500 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 3,980 |
Oct 30, 2023 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | 3.4500 | 12,840 |
Oct 27, 2023 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 12,320 |
Oct 26, 2023 | 3.4000 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 8,080 |
Oct 25, 2023 | 3.5000 | 3.6000 | 3.3000 | 3.5000 | 3.5000 | 11,660 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |