Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 2.3300 | 2.4100 | 2.3200 | 2.4100 | 2.4100 | 21,576,405 |
Mar 28, 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 11,879,092 |
Mar 27, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 14,877,804 |
Mar 26, 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3400 | 2.3400 | 15,015,559 |
Mar 25, 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 13,834,913 |
Mar 22, 2024 | 2.4000 | 2.4100 | 2.3400 | 2.3600 | 2.3600 | 13,376,120 |
Mar 21, 2024 | 2.4100 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 14,269,227 |
Mar 20, 2024 | 2.3800 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 9,459,460 |
Mar 19, 2024 | 2.4100 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 13,192,853 |
Mar 18, 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 14,133,640 |
Mar 15, 2024 | 2.3800 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 13,586,937 |
Mar 14, 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 18,836,140 |
Mar 13, 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 10,775,252 |
Mar 12, 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3600 | 2.3600 | 16,108,580 |
Mar 11, 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3600 | 2.3600 | 15,139,950 |
Mar 08, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 11,730,140 |
Mar 07, 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 16,101,220 |
Mar 06, 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 11,346,130 |
Mar 05, 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 12,958,960 |
Mar 04, 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 16,994,160 |
Mar 01, 2024 | 2.3700 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 21,613,120 |
Feb 29, 2024 | 2.2900 | 2.3700 | 2.2900 | 2.3600 | 2.3600 | 19,512,741 |
Feb 28, 2024 | 2.4200 | 2.4600 | 2.3200 | 2.3200 | 2.3200 | 29,807,780 |
Feb 27, 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 13,878,625 |
Feb 26, 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 19,906,961 |
Feb 23, 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 17,358,300 |
Feb 22, 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 14,232,704 |
Feb 21, 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3600 | 2.3600 | 21,475,313 |
Feb 20, 2024 | 2.2800 | 2.3200 | 2.2500 | 2.3100 | 2.3100 | 19,815,520 |
Feb 19, 2024 | 2.2500 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 37,052,036 |
Feb 08, 2024 | 2.0900 | 2.2100 | 2.0500 | 2.2100 | 2.2100 | 45,970,039 |
Feb 07, 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 45,706,502 |
Feb 06, 2024 | 2.0600 | 2.1900 | 1.9500 | 2.1200 | 2.1200 | 49,566,066 |
Feb 05, 2024 | 2.2800 | 2.2800 | 2.0800 | 2.0900 | 2.0900 | 44,133,621 |
Feb 02, 2024 | 2.3800 | 2.4300 | 2.2400 | 2.3100 | 2.3100 | 32,899,381 |
Feb 01, 2024 | 2.4500 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 26,948,220 |
Jan 31, 2024 | 2.5600 | 2.5800 | 2.4500 | 2.4600 | 2.4600 | 27,115,560 |
Jan 30, 2024 | 2.6400 | 2.6700 | 2.5500 | 2.5700 | 2.5700 | 18,686,241 |
Jan 29, 2024 | 2.7200 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 21,650,600 |
Jan 26, 2024 | 2.6300 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 26,486,140 |
Jan 25, 2024 | 2.5100 | 2.6400 | 2.5000 | 2.6300 | 2.6300 | 20,898,022 |
Jan 24, 2024 | 2.4200 | 2.5100 | 2.4000 | 2.5100 | 2.5100 | 26,393,400 |
Jan 23, 2024 | 2.4300 | 2.4400 | 2.3400 | 2.4100 | 2.4100 | 23,179,942 |
Jan 22, 2024 | 2.6100 | 2.6100 | 2.4200 | 2.4400 | 2.4400 | 28,490,103 |
Jan 19, 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 14,021,420 |
Jan 18, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6600 | 2.6600 | 25,220,480 |
Jan 17, 2024 | 2.7300 | 2.7600 | 2.7100 | 2.7200 | 2.7200 | 19,912,860 |
Jan 16, 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 19,036,709 |
Jan 15, 2024 | 2.7100 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | 18,146,740 |
Jan 12, 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7300 | 2.7300 | 18,464,760 |
Jan 11, 2024 | 2.7200 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 19,108,940 |
Jan 10, 2024 | 2.7700 | 2.7900 | 2.7100 | 2.7300 | 2.7300 | 35,059,483 |
Jan 09, 2024 | 2.6800 | 2.8100 | 2.6700 | 2.8000 | 2.8000 | 40,213,578 |
Jan 08, 2024 | 2.7300 | 2.7400 | 2.6700 | 2.6800 | 2.6800 | 14,521,622 |
Jan 05, 2024 | 2.7300 | 2.7700 | 2.7100 | 2.7200 | 2.7200 | 21,680,180 |
Jan 04, 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7500 | 2.7500 | 24,657,278 |
Jan 03, 2024 | 2.6600 | 2.7400 | 2.6400 | 2.7000 | 2.7000 | 20,331,661 |
Jan 02, 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6600 | 2.6600 | 31,083,660 |
Dec 29, 2023 | 2.5600 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 13,478,500 |
Dec 28, 2023 | 2.5800 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 13,664,863 |
Dec 27, 2023 | 2.5800 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 10,969,486 |
Dec 26, 2023 | 2.5800 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 11,139,240 |
Dec 25, 2023 | 2.6100 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 11,998,852 |
Dec 22, 2023 | 2.6600 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 14,120,000 |
Dec 21, 2023 | 2.6500 | 2.6700 | 2.6000 | 2.6600 | 2.6600 | 14,027,426 |
Dec 20, 2023 | 2.6900 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 13,605,357 |
Dec 19, 2023 | 2.7000 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 18,244,204 |
Dec 18, 2023 | 2.7000 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 23,030,072 |
Dec 15, 2023 | 2.7100 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 14,315,844 |
Dec 14, 2023 | 2.6900 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 14,866,780 |
Dec 13, 2023 | 2.7100 | 2.7400 | 2.6900 | 2.6900 | 2.6900 | 11,916,700 |
Dec 12, 2023 | 2.6600 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 12,939,360 |
Dec 11, 2023 | 2.6300 | 2.6800 | 2.6100 | 2.6700 | 2.6700 | 14,748,378 |
Dec 08, 2023 | 2.6700 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 15,260,224 |
Dec 07, 2023 | 2.7100 | 2.7200 | 2.6600 | 2.6700 | 2.6700 | 13,796,573 |
Dec 06, 2023 | 2.6900 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 12,441,040 |
Dec 05, 2023 | 2.7400 | 2.7400 | 2.6900 | 2.7000 | 2.7000 | 16,868,862 |
Dec 04, 2023 | 2.6800 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 21,575,901 |
Dec 01, 2023 | 2.6400 | 2.6900 | 2.6400 | 2.6800 | 2.6800 | 16,208,113 |
Nov 30, 2023 | 2.6400 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 12,205,080 |
Nov 29, 2023 | 2.6600 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 14,103,520 |
Nov 28, 2023 | 2.6700 | 2.6800 | 2.6300 | 2.6600 | 2.6600 | 13,263,829 |
Nov 27, 2023 | 2.6600 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 21,220,081 |
Nov 24, 2023 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 14,495,661 |
Nov 23, 2023 | 2.6500 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 11,950,200 |
Nov 22, 2023 | 2.6300 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 15,990,800 |
Nov 21, 2023 | 2.6000 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 21,301,294 |
Nov 20, 2023 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 11,488,892 |
Nov 17, 2023 | 2.5800 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 13,460,013 |
Nov 16, 2023 | 2.5700 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 16,225,653 |
Nov 15, 2023 | 2.6000 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 12,016,040 |
Nov 14, 2023 | 2.6000 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 15,387,568 |
Nov 13, 2023 | 2.5500 | 2.6100 | 2.5400 | 2.6100 | 2.6100 | 20,807,900 |
Nov 10, 2023 | 2.5400 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 15,649,960 |
Nov 09, 2023 | 2.5400 | 2.5800 | 2.5300 | 2.5400 | 2.5400 | 14,553,639 |
Nov 08, 2023 | 2.5800 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 16,766,451 |
Nov 07, 2023 | 2.5800 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 17,906,940 |
Nov 06, 2023 | 2.5700 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 17,247,478 |
Nov 03, 2023 | 2.6100 | 2.6300 | 2.5500 | 2.5700 | 2.5700 | 21,382,589 |
Nov 02, 2023 | 2.6000 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 18,099,780 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |