Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.3200 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 4,463 |
Mar 27, 2024 | 3.2400 | 3.3600 | 3.1500 | 3.3000 | 3.3000 | 19,116 |
Mar 26, 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 8,005 |
Mar 25, 2024 | 3.1300 | 3.1700 | 3.0200 | 3.1100 | 3.1100 | 10,727 |
Mar 22, 2024 | 3.0100 | 3.0500 | 2.8000 | 3.0200 | 3.0200 | 32,811 |
Mar 21, 2024 | 3.0500 | 3.0500 | 2.9000 | 3.0300 | 3.0300 | 7,064 |
Mar 20, 2024 | 2.9900 | 3.0500 | 2.7300 | 2.8300 | 2.8300 | 33,432 |
Mar 19, 2024 | 3.2200 | 3.3500 | 2.9000 | 2.9900 | 2.9900 | 91,561 |
Mar 18, 2024 | 3.4400 | 3.7000 | 3.2000 | 3.2000 | 3.2000 | 137,382 |
Mar 15, 2024 | 3.2300 | 3.4100 | 3.1500 | 3.2600 | 3.2600 | 253,578 |
Mar 14, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2100 | 4.2100 | 7,418 |
Mar 13, 2024 | 4.5900 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 3,353 |
Mar 12, 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 5,522 |
Mar 11, 2024 | 4.6000 | 4.6000 | 4.4100 | 4.5000 | 4.5000 | 8,662 |
Mar 08, 2024 | 4.6400 | 4.6600 | 4.3400 | 4.6600 | 4.6600 | 25,086 |
Mar 07, 2024 | 5.1800 | 5.1800 | 4.9400 | 5.0600 | 5.0600 | 4,603 |
Mar 06, 2024 | 5.0600 | 5.1800 | 5.0600 | 5.1800 | 5.1800 | 3,119 |
Mar 05, 2024 | 4.9800 | 5.0600 | 4.7600 | 5.0200 | 5.0200 | 5,478 |
Mar 04, 2024 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 15,110 |
Mar 01, 2024 | 5.1000 | 5.3000 | 4.9100 | 5.0000 | 5.0000 | 24,344 |
Feb 29, 2024 | 5.1600 | 5.1600 | 4.9000 | 4.9000 | 4.9000 | 8,924 |
Feb 28, 2024 | 4.9900 | 5.1800 | 4.9900 | 5.1000 | 5.1000 | 10,558 |
Feb 27, 2024 | 4.9400 | 5.1200 | 4.7500 | 4.8600 | 4.8600 | 14,106 |
Feb 26, 2024 | 4.9800 | 4.9800 | 4.7500 | 4.7500 | 4.7500 | 15,373 |
Feb 23, 2024 | 5.0000 | 5.0800 | 4.9500 | 4.9500 | 4.9500 | 17,577 |
Feb 22, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9600 | 4.9600 | 8,542 |
Feb 21, 2024 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | 4.9000 | 10,183 |
Feb 20, 2024 | 4.5000 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 9,220 |
Feb 19, 2024 | 4.4900 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 6,212 |
Feb 16, 2024 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 11,895 |
Feb 15, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 7,266 |
Feb 14, 2024 | 4.4300 | 4.4300 | 4.2000 | 4.2400 | 4.2400 | 8,108 |
Feb 13, 2024 | 4.4300 | 4.4300 | 4.2000 | 4.2000 | 4.2000 | 5,958 |
Feb 12, 2024 | 4.4500 | 4.4500 | 4.3400 | 4.3800 | 4.3800 | 5,067 |
Feb 09, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.3300 | 4.3300 | 5,101 |
Feb 08, 2024 | 4.3200 | 4.3200 | 4.0000 | 4.2000 | 4.2000 | 18,522 |
Feb 07, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.3100 | 4.3100 | 6,428 |
Feb 06, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2500 | 4.2500 | 4,789 |
Feb 05, 2024 | 4.2800 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 11,010 |
Feb 02, 2024 | 4.3600 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 16,822 |
Feb 01, 2024 | 4.4000 | 4.4000 | 4.1300 | 4.1400 | 4.1400 | 9,653 |
Jan 31, 2024 | 4.4900 | 4.4900 | 4.2800 | 4.3000 | 4.3000 | 13,653 |
Jan 30, 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | 7,351 |
Jan 29, 2024 | 4.5400 | 4.5500 | 4.3200 | 4.3300 | 4.3300 | 16,181 |
Jan 26, 2024 | 4.4000 | 4.4600 | 4.2400 | 4.2600 | 4.2600 | 11,771 |
Jan 25, 2024 | 4.9000 | 4.9000 | 4.3300 | 4.4500 | 4.4500 | 32,139 |
Jan 24, 2024 | 5.3200 | 5.3200 | 4.7000 | 4.9000 | 4.9000 | 103,432 |
Jan 23, 2024 | 4.1900 | 5.0000 | 4.0000 | 4.2300 | 4.2300 | 156,896 |
Jan 22, 2024 | 2.9400 | 3.0300 | 2.9400 | 3.0300 | 3.0300 | 7,461 |
Jan 19, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,534 |
Jan 18, 2024 | 2.8400 | 2.9300 | 2.8400 | 2.9000 | 2.9000 | 2,449 |
Jan 17, 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8400 | 2.8400 | 1,105 |
Jan 16, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 4,438 |
Jan 15, 2024 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | 2.8800 | 1,890 |
Jan 12, 2024 | 2.9500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 10,979 |
Jan 11, 2024 | 3.0700 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 4,893 |
Jan 10, 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 807 |
Jan 09, 2024 | 3.1000 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 15,277 |
Jan 08, 2024 | 2.9800 | 3.0800 | 2.9400 | 3.0800 | 3.0800 | 20,083 |
Jan 05, 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 1,552 |
Jan 04, 2024 | 2.9200 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 6,260 |
Jan 03, 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 7,001 |
Jan 02, 2024 | 2.9500 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 16,162 |
Dec 29, 2023 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 3,552 |
Dec 28, 2023 | 2.9300 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 1,920 |
Dec 27, 2023 | 2.8400 | 2.9000 | 2.8000 | 2.8900 | 2.8900 | 16,829 |
Dec 22, 2023 | 2.8300 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 10,306 |
Dec 21, 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 1,211 |
Dec 20, 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 433 |
Dec 19, 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 937 |
Dec 18, 2023 | 2.8900 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 5,163 |
Dec 15, 2023 | 2.8000 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 16,003 |
Dec 14, 2023 | 2.8000 | 2.9300 | 2.8000 | 2.9300 | 2.9300 | 1,188 |
Dec 13, 2023 | 2.8500 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 5,130 |
Dec 12, 2023 | 2.9000 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,213 |
Dec 11, 2023 | 2.9800 | 2.9800 | 2.8700 | 2.9000 | 2.9000 | 2,300 |
Dec 08, 2023 | 2.9000 | 3.0000 | 2.8700 | 2.9000 | 2.9000 | 5,831 |
Dec 07, 2023 | 2.8800 | 2.9700 | 2.8800 | 2.9500 | 2.9500 | 1,182 |
Dec 06, 2023 | 2.9800 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,124 |
Dec 05, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 4,332 |
Dec 04, 2023 | 2.9800 | 3.0000 | 2.9100 | 2.9600 | 2.9600 | 11,902 |
Dec 01, 2023 | 2.8500 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 6,286 |
Nov 30, 2023 | 2.9300 | 2.9500 | 2.8200 | 2.8200 | 2.8200 | 5,379 |
Nov 29, 2023 | 2.8800 | 2.9500 | 2.8000 | 2.9300 | 2.9300 | 15,242 |
Nov 28, 2023 | 2.9900 | 3.0000 | 2.7200 | 2.7300 | 2.7300 | 46,915 |
Nov 27, 2023 | 3.7600 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 3,064 |
Nov 24, 2023 | 3.8000 | 3.8200 | 3.7300 | 3.7600 | 3.7600 | 1,283 |
Nov 23, 2023 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | 144 |
Nov 22, 2023 | 3.7900 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 220 |
Nov 21, 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 99 |
Nov 20, 2023 | 3.8900 | 3.8900 | 3.6800 | 3.7900 | 3.7900 | 19,554 |
Nov 17, 2023 | 3.8300 | 4.0900 | 3.8200 | 3.8400 | 3.8400 | 10,736 |
Nov 16, 2023 | 3.8000 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 2,888 |
Nov 15, 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 2,737 |
Nov 14, 2023 | 3.8100 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | 641 |
Nov 13, 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8200 | 3.8200 | 2,766 |
Nov 10, 2023 | 3.8000 | 3.8100 | 3.7300 | 3.8100 | 3.8100 | 1,126 |
Nov 09, 2023 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 401 |
Nov 08, 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7900 | 3.7900 | 654 |
Nov 07, 2023 | 3.7700 | 3.8300 | 3.7300 | 3.7300 | 3.7300 | 4,507 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |