Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 6,594 |
23 Apr 2024 | 2.9280 | 2.9490 | 2.9280 | 2.9410 | 2.9410 | 107,226 |
22 Apr 2024 | 2.9130 | 2.9450 | 2.9100 | 2.9390 | 2.9390 | 97,855 |
19 Apr 2024 | 2.9300 | 2.9400 | 2.9100 | 2.9300 | 2.9300 | 217,439 |
18 Apr 2024 | 2.9400 | 2.9490 | 2.9180 | 2.9350 | 2.9350 | 82,291 |
17 Apr 2024 | 2.9210 | 2.9450 | 2.9200 | 2.9430 | 2.9430 | 47,350 |
16 Apr 2024 | 2.9420 | 2.9530 | 2.9280 | 2.9350 | 2.9350 | 325,791 |
15 Apr 2024 | 2.9500 | 2.9610 | 2.9400 | 2.9610 | 2.9610 | 151,459 |
12 Apr 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
11 Apr 2024 | 2.9820 | 2.9820 | 2.9510 | 2.9720 | 2.9720 | 135,730 |
10 Apr 2024 | 2.9570 | 2.9880 | 2.9570 | 2.9750 | 2.9750 | 86,000 |
09 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
08 Apr 2024 | 2.9830 | 3.0020 | 2.9830 | 3.0000 | 3.0000 | 125,598 |
05 Apr 2024 | 2.9960 | 3.0070 | 2.9860 | 2.9990 | 2.9990 | 298,940 |
04 Apr 2024 | 3.0160 | 3.0170 | 3.0000 | 3.0140 | 3.0140 | 157,260 |
03 Apr 2024 | 3.0140 | 3.0140 | 2.9920 | 3.0100 | 3.0100 | 68,912 |
02 Apr 2024 | 3.0060 | 3.0300 | 3.0060 | 3.0300 | 3.0300 | 539,144 |
28 Mar 2024 | 2.9860 | 3.0270 | 2.9860 | 3.0270 | 3.0270 | 113,736 |
27 Mar 2024 | 2.9970 | 3.0080 | 2.9890 | 2.9890 | 2.9890 | 96,383 |
26 Mar 2024 | 2.9960 | 3.0100 | 2.9910 | 3.0100 | 3.0100 | 148,206 |
25 Mar 2024 | 2.9820 | 3.0150 | 2.9780 | 3.0030 | 3.0030 | 189,886 |
22 Mar 2024 | 2.9770 | 3.0000 | 2.9770 | 2.9950 | 2.9950 | 135,854 |
21 Mar 2024 | 2.9710 | 2.9800 | 2.9580 | 2.9800 | 2.9800 | 245,250 |
20 Mar 2024 | 2.9500 | 2.9710 | 2.9500 | 2.9710 | 2.9710 | 534,763 |
19 Mar 2024 | 2.9430 | 2.9650 | 2.9430 | 2.9650 | 2.9650 | 142,760 |
18 Mar 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
15 Mar 2024 | 2.9410 | 2.9590 | 2.9410 | 2.9560 | 2.9560 | 56,291 |
14 Mar 2024 | 2.9620 | 2.9680 | 2.9520 | 2.9620 | 2.9620 | 114,553 |
13 Mar 2024 | 2.9700 | 2.9700 | 2.9510 | 2.9600 | 2.9600 | 112,914 |
12 Mar 2024 | 2.9660 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 402,736 |
11 Mar 2024 | 2.9760 | 2.9890 | 2.9650 | 2.9800 | 2.9800 | 245,969 |
08 Mar 2024 | 2.9600 | 2.9900 | 2.9560 | 2.9900 | 2.9900 | 68,877 |
07 Mar 2024 | 2.9510 | 2.9720 | 2.9510 | 2.9620 | 2.9620 | 260,405 |
06 Mar 2024 | 2.9250 | 2.9480 | 2.9200 | 2.9480 | 2.9480 | 95,324 |
05 Mar 2024 | 2.9350 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | 68,451 |
04 Mar 2024 | 2.9310 | 2.9400 | 2.9240 | 2.9290 | 2.9290 | 204,515 |
01 Mar 2024 | 2.9190 | 2.9430 | 2.9190 | 2.9430 | 2.9430 | 702,185 |
29 Feb 2024 | 2.9490 | 2.9490 | 2.9180 | 2.9360 | 2.9360 | 86,569 |
28 Feb 2024 | 2.9300 | 2.9400 | 2.9150 | 2.9400 | 2.9400 | 94,332 |
27 Feb 2024 | 2.9200 | 2.9280 | 2.9070 | 2.9180 | 2.9180 | 74,760 |
26 Feb 2024 | 2.9270 | 2.9360 | 2.9200 | 2.9280 | 2.9280 | 424,715 |
23 Feb 2024 | 2.9330 | 2.9390 | 2.9260 | 2.9270 | 2.9270 | 74,809 |
22 Feb 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 79,250 |
21 Feb 2024 | 2.8860 | 2.9140 | 2.8810 | 2.9140 | 2.9140 | 101,064 |
20 Feb 2024 | 2.9060 | 2.9100 | 2.8910 | 2.8960 | 2.8960 | 126,972 |
19 Feb 2024 | 2.9230 | 2.9400 | 2.9140 | 2.9170 | 2.9170 | 435,198 |
16 Feb 2024 | 2.9070 | 2.9300 | 2.9070 | 2.9290 | 2.9290 | 101,389 |
15 Feb 2024 | 2.9160 | 2.9300 | 2.9110 | 2.9140 | 2.9140 | 120,576 |
14 Feb 2024 | 2.9210 | 2.9360 | 2.9050 | 2.9180 | 2.9180 | 83,827 |
13 Feb 2024 | 2.9390 | 2.9550 | 2.9340 | 2.9400 | 2.9400 | 97,617 |
12 Feb 2024 | 2.9600 | 2.9700 | 2.9480 | 2.9530 | 2.9530 | 307,203 |
09 Feb 2024 | 2.9670 | 2.9690 | 2.9510 | 2.9690 | 2.9690 | 144,523 |
08 Feb 2024 | 2.9940 | 2.9940 | 2.9680 | 2.9720 | 2.9720 | 155,210 |
07 Feb 2024 | 2.9670 | 2.9960 | 2.9670 | 2.9940 | 2.9940 | 286,130 |
05 Feb 2024 | 3.0030 | 3.0030 | 2.9660 | 2.9770 | 2.9770 | 128,226 |
02 Feb 2024 | 2.9850 | 3.0000 | 2.9850 | 2.9910 | 2.9910 | 102,602 |
01 Feb 2024 | 2.9800 | 2.9850 | 2.9680 | 2.9840 | 2.9840 | 826,175 |
31 Jan 2024 | 2.9850 | 2.9850 | 2.9700 | 2.9770 | 2.9770 | 56,580 |
30 Jan 2024 | 2.9920 | 2.9980 | 2.9770 | 2.9860 | 2.9860 | 170,900 |
29 Jan 2024 | 2.9670 | 2.9990 | 2.9670 | 2.9890 | 2.9890 | 384,429 |
26 Jan 2024 | 2.9730 | 2.9800 | 2.9640 | 2.9750 | 2.9750 | 308,751 |
25 Jan 2024 | 2.9550 | 2.9800 | 2.9530 | 2.9800 | 2.9800 | 70,741 |
24 Jan 2024 | 2.9370 | 2.9700 | 2.9370 | 2.9700 | 2.9700 | 136,409 |
23 Jan 2024 | 2.9290 | 2.9520 | 2.9280 | 2.9520 | 2.9520 | 61,827 |
22 Jan 2024 | 2.9300 | 2.9490 | 2.9280 | 2.9330 | 2.9330 | 879,331 |
19 Jan 2024 | 2.9510 | 2.9510 | 2.9260 | 2.9370 | 2.9370 | 44,996 |
18 Jan 2024 | 2.9610 | 2.9610 | 2.9340 | 2.9420 | 2.9420 | 45,929 |
17 Jan 2024 | 2.9650 | 2.9650 | 2.9420 | 2.9650 | 2.9650 | 75,828 |
16 Jan 2024 | 2.9550 | 2.9610 | 2.9410 | 2.9450 | 2.9450 | 63,078 |
15 Jan 2024 | 2.9800 | 2.9800 | 2.9530 | 2.9530 | 2.9530 | 40,071 |
12 Jan 2024 | 2.9600 | 2.9700 | 2.9530 | 2.9700 | 2.9700 | 82,499 |
11 Jan 2024 | 2.9600 | 2.9600 | 2.9490 | 2.9600 | 2.9600 | 60,756 |
10 Jan 2024 | 2.9780 | 2.9780 | 2.9510 | 2.9530 | 2.9530 | 57,942 |
09 Jan 2024 | 2.9550 | 2.9800 | 2.9470 | 2.9750 | 2.9750 | 337,082 |
08 Jan 2024 | 2.9420 | 2.9550 | 2.9340 | 2.9410 | 2.9410 | 92,998 |
05 Jan 2024 | 2.9560 | 2.9600 | 2.9410 | 2.9550 | 2.9550 | 60,365 |
04 Jan 2024 | 2.9590 | 2.9590 | 2.9270 | 2.9580 | 2.9580 | 61,124 |
03 Jan 2024 | 2.9620 | 2.9620 | 2.9390 | 2.9590 | 2.9590 | 440,113 |
29 Dec 2023 | 2.9730 | 2.9730 | 2.9540 | 2.9680 | 2.9680 | 23,864 |
28 Dec 2023 | 2.9350 | 2.9680 | 2.9350 | 2.9680 | 2.9680 | 449,250 |
27 Dec 2023 | 2.9270 | 2.9320 | 2.9110 | 2.9320 | 2.9320 | 87,343 |
22 Dec 2023 | 2.9170 | 2.9250 | 2.9080 | 2.9250 | 2.9250 | 77,511 |
21 Dec 2023 | 2.9200 | 2.9200 | 2.9010 | 2.9080 | 2.9080 | 63,559 |
20 Dec 2023 | 2.9020 | 2.9200 | 2.8990 | 2.9100 | 2.9100 | 114,202 |
19 Dec 2023 | 2.8950 | 2.9030 | 2.8840 | 2.9030 | 2.9030 | 41,878 |
18 Dec 2023 | 2.8750 | 2.9000 | 2.8750 | 2.9000 | 2.9000 | 59,216 |
15 Dec 2023 | 2.8930 | 2.8930 | 2.8720 | 2.8900 | 2.8900 | 85,275 |
14 Dec 2023 | 2.8770 | 2.8990 | 2.8650 | 2.8940 | 2.8940 | 1,214,372 |
13 Dec 2023 | 2.8600 | 2.8680 | 2.8460 | 2.8600 | 2.8600 | 95,737 |
12 Dec 2023 | 2.8790 | 2.8790 | 2.8410 | 2.8420 | 2.8420 | 127,756 |
11 Dec 2023 | 2.8800 | 2.8850 | 2.8600 | 2.8730 | 2.8730 | 94,519 |
08 Dec 2023 | 2.8760 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | 100,089 |
07 Dec 2023 | 2.8730 | 2.8830 | 2.8670 | 2.8800 | 2.8800 | 74,891 |
06 Dec 2023 | 2.8520 | 2.8700 | 2.8440 | 2.8700 | 2.8700 | 171,351 |
05 Dec 2023 | 2.8390 | 2.8580 | 2.8390 | 2.8490 | 2.8490 | 44,344 |
04 Dec 2023 | 2.8470 | 2.8620 | 2.8380 | 2.8540 | 2.8540 | 110,095 |
01 Dec 2023 | 2.8380 | 2.8570 | 2.8370 | 2.8470 | 2.8470 | 338,155 |
30 Nov 2023 | 2.8320 | 2.8440 | 2.8080 | 2.8410 | 2.8410 | 60,954 |
29 Nov 2023 | 2.8340 | 2.8400 | 2.8080 | 2.8110 | 2.8110 | 113,166 |
29 Nov 2023 | 0.054173 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |