Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.7750 | 1.8000 | 1.7450 | 1.7450 | 1.7450 | 5,256 |
Mar 27, 2024 | 1.7750 | 1.7800 | 1.7000 | 1.7750 | 1.7750 | 22,628 |
Mar 26, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7350 | 1.7350 | 1,406 |
Mar 25, 2024 | 1.7350 | 1.7650 | 1.7300 | 1.7400 | 1.7400 | 16,757 |
Mar 22, 2024 | 1.7400 | 1.7450 | 1.7100 | 1.7400 | 1.7400 | 4,260 |
Mar 21, 2024 | 1.7700 | 1.7700 | 1.7050 | 1.7100 | 1.7100 | 16,758 |
Mar 20, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7600 | 1.7600 | 29,915 |
Mar 19, 2024 | 1.7850 | 1.8650 | 1.7500 | 1.7800 | 1.7800 | 6,899 |
Mar 18, 2024 | 1.8300 | 1.8700 | 1.7850 | 1.8250 | 1.8250 | 9,141 |
Mar 15, 2024 | 1.8300 | 1.8300 | 1.7750 | 1.8000 | 1.8000 | 981 |
Mar 14, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8150 | 1.8150 | 8,594 |
Mar 13, 2024 | 1.7900 | 1.8250 | 1.7900 | 1.8100 | 1.8100 | 23,311 |
Mar 12, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7850 | 1.7850 | 37,757 |
Mar 11, 2024 | 1.8100 | 1.8550 | 1.8100 | 1.8200 | 1.8200 | 17,064 |
Mar 08, 2024 | 1.8300 | 1.8450 | 1.7500 | 1.7950 | 1.7950 | 17,705 |
Mar 07, 2024 | 1.8750 | 1.9000 | 1.8250 | 1.8650 | 1.8650 | 19,564 |
Mar 06, 2024 | 1.8650 | 1.8750 | 1.8250 | 1.8750 | 1.8750 | 5,658 |
Mar 05, 2024 | 1.8250 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 2,509 |
Mar 04, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 34,033 |
Mar 01, 2024 | 1.9250 | 1.9450 | 1.8700 | 1.8700 | 1.8700 | 1,399 |
Feb 29, 2024 | 1.9300 | 1.9450 | 1.9050 | 1.9400 | 1.9400 | 2,575 |
Feb 28, 2024 | 1.9350 | 1.9350 | 1.8650 | 1.9000 | 1.9000 | 12,839 |
Feb 27, 2024 | 1.8700 | 1.9350 | 1.8700 | 1.9350 | 1.9350 | 613 |
Feb 26, 2024 | 1.8650 | 1.9400 | 1.8550 | 1.8600 | 1.8600 | 18,100 |
Feb 23, 2024 | 1.9000 | 1.9050 | 1.8650 | 1.8700 | 1.8700 | 7,366 |
Feb 22, 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 11,287 |
Feb 21, 2024 | 1.9050 | 1.9400 | 1.9050 | 1.9400 | 1.9400 | 3,220 |
Feb 20, 2024 | 1.9650 | 1.9650 | 1.9300 | 1.9300 | 1.9300 | 4,180 |
Feb 19, 2024 | 1.9600 | 1.9650 | 1.9000 | 1.9000 | 1.9000 | 12,117 |
Feb 16, 2024 | 1.9650 | 1.9650 | 1.9150 | 1.9450 | 1.9450 | 7,188 |
Feb 15, 2024 | 1.9500 | 1.9500 | 1.9050 | 1.9050 | 1.9050 | 562 |
Feb 14, 2024 | 1.9250 | 1.9350 | 1.8750 | 1.9350 | 1.9350 | 7,845 |
Feb 13, 2024 | 1.9150 | 1.9650 | 1.9000 | 1.9000 | 1.9000 | 20,216 |
Feb 12, 2024 | 1.9000 | 1.9150 | 1.8700 | 1.9150 | 1.9150 | 500 |
Feb 09, 2024 | 2.0400 | 2.0400 | 1.9050 | 1.9450 | 1.9450 | 13,969 |
Feb 08, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 1,510 |
Feb 07, 2024 | 1.9550 | 1.9650 | 1.9150 | 1.9650 | 1.9650 | 22,603 |
Feb 06, 2024 | 1.9950 | 2.0100 | 1.9350 | 1.9600 | 1.9600 | 8,877 |
Feb 05, 2024 | 2.0700 | 2.0700 | 1.9500 | 1.9500 | 1.9500 | 23,023 |
Feb 02, 2024 | 2.1000 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 45,995 |
Feb 01, 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 11,462 |
Jan 31, 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 19,975 |
Jan 30, 2024 | 1.9400 | 2.0100 | 1.8550 | 2.0100 | 2.0100 | 38,346 |
Jan 29, 2024 | 1.8250 | 1.9700 | 1.7800 | 1.9300 | 1.9300 | 22,527 |
Jan 26, 2024 | 1.8250 | 1.8850 | 1.8100 | 1.8100 | 1.8100 | 48,169 |
Jan 25, 2024 | 1.8950 | 1.9000 | 1.8250 | 1.8550 | 1.8550 | 28,281 |
Jan 24, 2024 | 1.9150 | 1.9800 | 1.9000 | 1.9050 | 1.9050 | 23,600 |
Jan 23, 2024 | 1.9050 | 1.9850 | 1.9050 | 1.9850 | 1.9850 | 901 |
Jan 22, 2024 | 1.9850 | 1.9850 | 1.9000 | 1.9550 | 1.9550 | 55,840 |
Jan 19, 2024 | 1.9950 | 2.0000 | 1.9300 | 1.9700 | 1.9700 | 38,341 |
Jan 18, 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 11,232 |
Jan 17, 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 25,672 |
Jan 16, 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 17,082 |
Jan 15, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 17,130 |
Jan 12, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 27,532 |
Jan 11, 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 13,183 |
Jan 10, 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 28,916 |
Jan 09, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 20,454 |
Jan 08, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 13,991 |
Jan 05, 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 15,691 |
Jan 04, 2024 | 2.0900 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 19,216 |
Jan 03, 2024 | 2.1100 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 15,423 |
Jan 02, 2024 | 2.0700 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 25,460 |
Dec 29, 2023 | 2.0400 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 6,565 |
Dec 28, 2023 | 2.0600 | 2.1400 | 2.0000 | 2.0600 | 2.0600 | 134,641 |
Dec 27, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 8,530 |
Dec 22, 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 14,620 |
Dec 21, 2023 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 12,238 |
Dec 20, 2023 | 2.0000 | 2.0700 | 1.9900 | 2.0700 | 2.0700 | 32,711 |
Dec 19, 2023 | 2.0200 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 9,216 |
Dec 18, 2023 | 2.0100 | 2.0300 | 1.9900 | 2.0200 | 2.0200 | 18,902 |
Dec 15, 2023 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 16,031 |
Dec 14, 2023 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 25,259 |
Dec 13, 2023 | 2.0800 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 13,010 |
Dec 12, 2023 | 2.0500 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 15,297 |
Dec 11, 2023 | 2.0500 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 31,902 |
Dec 08, 2023 | 2.1100 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 32,037 |
Dec 07, 2023 | 2.1000 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 6,915 |
Dec 06, 2023 | 2.0600 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 12,975 |
Dec 05, 2023 | 2.0300 | 2.1400 | 2.0200 | 2.1300 | 2.1300 | 13,550 |
Dec 04, 2023 | 2.0000 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 16,109 |
Dec 01, 2023 | 2.0900 | 2.0900 | 1.9850 | 2.0300 | 2.0300 | 29,958 |
Nov 30, 2023 | 2.2300 | 2.2300 | 2.0400 | 2.1300 | 2.1300 | 42,446 |
Nov 29, 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 10,200 |
Nov 28, 2023 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 5,087 |
Nov 27, 2023 | 2.2400 | 2.2400 | 2.1700 | 2.2100 | 2.2100 | 6,585 |
Nov 24, 2023 | 2.1800 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 30,375 |
Nov 23, 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 13,527 |
Nov 22, 2023 | 2.2900 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 2,106 |
Nov 21, 2023 | 2.2300 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 9,232 |
Nov 20, 2023 | 2.3000 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 2,398 |
Nov 17, 2023 | 2.3100 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 14,287 |
Nov 16, 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 5,621 |
Nov 15, 2023 | 2.2900 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 9,567 |
Nov 14, 2023 | 2.3200 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 14,098 |
Nov 13, 2023 | 2.2700 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 29,731 |
Nov 10, 2023 | 2.3500 | 2.3500 | 2.2700 | 2.3300 | 2.3300 | 841 |
Nov 09, 2023 | 2.3100 | 2.3500 | 2.2600 | 2.3400 | 2.3400 | 7,643 |
Nov 08, 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 11,092 |
Nov 07, 2023 | 2.3200 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 4,801 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |