Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 2.9490 | 2.9900 | 2.9080 | 2.9596 | 2.9596 | 50,069 |
08 Dec 2023 | 2.9490 | 3.0060 | 2.9320 | 2.9785 | 2.9785 | 67,959 |
07 Dec 2023 | 2.9600 | 2.9580 | 2.9120 | 2.9413 | 2.9413 | 31,628 |
06 Dec 2023 | 2.9370 | 3.0100 | 2.9100 | 2.9455 | 2.9455 | 32,588 |
05 Dec 2023 | 2.9250 | 2.9340 | 2.8760 | 2.9029 | 2.9029 | 30,902 |
04 Dec 2023 | 3.0010 | 2.9980 | 2.9200 | 2.9581 | 2.9581 | 7,701 |
01 Dec 2023 | 2.9390 | 3.0060 | 2.8600 | 2.9835 | 2.9835 | 7,435 |
30 Nov 2023 | 2.9490 | 2.9800 | 2.9240 | 2.9628 | 2.9628 | 23,883 |
29 Nov 2023 | 2.8920 | 2.9680 | 2.9300 | 2.9488 | 2.9488 | 34,320 |
28 Nov 2023 | 2.9000 | 2.9416 | 2.9000 | 2.9416 | 2.9416 | 9,936 |
27 Nov 2023 | 2.8800 | 2.9380 | 2.9020 | 2.9230 | 2.9230 | 3,875 |
24 Nov 2023 | 2.9100 | 2.9260 | 2.8620 | 2.9148 | 2.9148 | 30,281 |
23 Nov 2023 | 2.8900 | 2.9600 | 2.8860 | 2.8916 | 2.8916 | 5,986 |
22 Nov 2023 | 2.8490 | 2.9296 | 2.8040 | 2.8949 | 2.8949 | 43,733 |
21 Nov 2023 | 2.8610 | 2.8920 | 2.8520 | 2.8643 | 2.8643 | 42,273 |
20 Nov 2023 | 2.8430 | 2.8980 | 2.8480 | 2.8756 | 2.8756 | 16,073 |
17 Nov 2023 | 2.7790 | 2.8580 | 2.7880 | 2.8521 | 2.8521 | 56,469 |
16 Nov 2023 | 2.8410 | 2.8460 | 2.7876 | 2.8259 | 2.8259 | 17,490 |
15 Nov 2023 | 2.8100 | 2.8400 | 2.8020 | 2.8361 | 2.8361 | 25,120 |
14 Nov 2023 | 2.7500 | 2.8480 | 2.7440 | 2.7875 | 2.7875 | 29,387 |
13 Nov 2023 | 2.8080 | 2.8340 | 2.7620 | 2.7831 | 2.7831 | 31,062 |
10 Nov 2023 | 2.8100 | 2.8040 | 2.7700 | 2.7836 | 2.7836 | 11,180 |
09 Nov 2023 | 2.8100 | 2.8180 | 2.7920 | 2.8136 | 2.8136 | 6,191 |
08 Nov 2023 | 2.7870 | 2.7904 | 2.7360 | 2.7828 | 2.7828 | 86,647 |
07 Nov 2023 | 2.8100 | 2.7800 | 2.7320 | 2.7704 | 2.7704 | 15,189 |
06 Nov 2023 | 2.8100 | 2.8700 | 2.7580 | 2.7713 | 2.7713 | 12,424 |
03 Nov 2023 | 2.7910 | 2.8600 | 2.7780 | 2.7860 | 2.7860 | 67,498 |
02 Nov 2023 | 2.6990 | 2.8280 | 2.7040 | 2.8059 | 2.8059 | 173,497 |
01 Nov 2023 | 2.8410 | 2.8280 | 2.6320 | 2.7374 | 2.7374 | 318,361 |
31 Oct 2023 | 3.0500 | 3.0460 | 2.8060 | 2.9661 | 2.9661 | 51,820 |
30 Oct 2023 | 3.0500 | 3.0400 | 2.9700 | 3.0239 | 3.0239 | 66,469 |
27 Oct 2023 | 3.0090 | 3.0500 | 3.0060 | 3.0139 | 3.0139 | 285,698 |
26 Oct 2023 | 3.0190 | 3.0420 | 2.9800 | 2.9800 | 2.9800 | 102,499 |
25 Oct 2023 | 3.0010 | 3.0100 | 2.9620 | 2.9889 | 2.9889 | 86,059 |
24 Oct 2023 | 2.9490 | 2.9980 | 2.9140 | 2.9740 | 2.9740 | 268,066 |
23 Oct 2023 | 2.9660 | 2.9700 | 2.9140 | 2.9309 | 2.9309 | 29,609 |
20 Oct 2023 | 3.0440 | 3.0200 | 2.9360 | 2.9626 | 2.9626 | 41,532 |
19 Oct 2023 | 3.0890 | 3.1120 | 3.0100 | 3.0324 | 3.0324 | 86,956 |
18 Oct 2023 | 3.1790 | 3.1800 | 3.0800 | 3.0894 | 3.0894 | 250,906 |
17 Oct 2023 | 3.1030 | 3.1900 | 3.1400 | 3.1801 | 3.1801 | 35,397 |
16 Oct 2023 | 3.1540 | 3.2280 | 3.1560 | 3.1767 | 3.1767 | 229,913 |
13 Oct 2023 | 3.1930 | 3.2100 | 3.1660 | 3.1840 | 3.1840 | 49,647 |
12 Oct 2023 | 3.1910 | 3.2500 | 3.1916 | 3.1920 | 3.1920 | 226,087 |
11 Oct 2023 | 3.1050 | 3.2200 | 3.0900 | 3.2121 | 3.2121 | 73,902 |
10 Oct 2023 | 3.0190 | 3.1500 | 3.0640 | 3.1380 | 3.1380 | 135,146 |
09 Oct 2023 | 3.0010 | 3.1400 | 3.0380 | 3.0547 | 3.0547 | 119,709 |
06 Oct 2023 | 3.0740 | 3.1280 | 3.0780 | 3.1200 | 3.1200 | 43,673 |
05 Oct 2023 | 3.0010 | 3.0840 | 3.0140 | 3.0767 | 3.0767 | 25,208 |
04 Oct 2023 | 3.0010 | 3.0680 | 2.9700 | 3.0460 | 3.0460 | 210,807 |
03 Oct 2023 | 3.1690 | 3.1700 | 3.0320 | 3.0360 | 3.0360 | 194,422 |
02 Oct 2023 | 3.1890 | 3.2060 | 3.1616 | 3.1620 | 3.1620 | 34,310 |
29 Sept 2023 | 3.1690 | 3.1860 | 3.1620 | 3.1750 | 3.1750 | 172,727 |
28 Sept 2023 | 3.0990 | 3.1660 | 3.1320 | 3.1540 | 3.1540 | 322,700 |
27 Sept 2023 | 3.1260 | 3.1460 | 3.1160 | 3.1357 | 3.1357 | 26,733 |
26 Sept 2023 | 3.0890 | 3.1100 | 3.0680 | 3.0934 | 3.0934 | 45,680 |
25 Sept 2023 | 3.1750 | 3.1840 | 3.1080 | 3.1370 | 3.1370 | 78,250 |
22 Sept 2023 | 3.1790 | 3.1900 | 3.1580 | 3.1623 | 3.1623 | 48,168 |
21 Sept 2023 | 3.1300 | 3.1760 | 3.1060 | 3.1241 | 3.1241 | 258,243 |
20 Sept 2023 | 3.0910 | 3.1360 | 3.0980 | 3.1170 | 3.1170 | 258,790 |
19 Sept 2023 | 3.1050 | 3.0980 | 3.0640 | 3.0851 | 3.0851 | 59,228 |
18 Sept 2023 | 3.0580 | 3.1040 | 3.0660 | 3.0923 | 3.0923 | 60,786 |
15 Sept 2023 | 3.0810 | 3.1200 | 3.0720 | 3.0800 | 3.0800 | 48,916 |
14 Sept 2023 | 3.0090 | 3.0940 | 3.0426 | 3.0736 | 3.0736 | 127,695 |
13 Sept 2023 | 3.0700 | 3.0860 | 3.0381 | 3.0381 | 3.0381 | 69,559 |
12 Sept 2023 | 3.0290 | 3.0740 | 3.0366 | 3.0592 | 3.0592 | 78,730 |
11 Sept 2023 | 2.9800 | 3.0260 | 2.9800 | 3.0260 | 3.0260 | 22,400 |
08 Sept 2023 | 3.0010 | 3.0160 | 2.9760 | 2.9780 | 2.9780 | 30,731 |
07 Sept 2023 | 2.9490 | 3.0080 | 2.9520 | 2.9902 | 2.9902 | 23,565 |
06 Sept 2023 | 2.9900 | 2.9980 | 2.9620 | 2.9732 | 2.9732 | 44,605 |
05 Sept 2023 | 2.9470 | 3.0040 | 2.9360 | 2.9764 | 2.9764 | 108,507 |
04 Sept 2023 | 2.9000 | 2.9460 | 2.9240 | 2.9455 | 2.9455 | 47,215 |
01 Sept 2023 | 2.9100 | 2.9500 | 2.9200 | 2.9200 | 2.9200 | 68,931 |
31 Aug 2023 | 2.9390 | 2.9640 | 2.9300 | 2.9380 | 2.9380 | 87,180 |
30 Aug 2023 | 2.9800 | 2.9523 | 2.9360 | 2.9523 | 2.9523 | 88,916 |
29 Aug 2023 | 2.9000 | 2.9700 | 2.8900 | 2.9454 | 2.9454 | 76,789 |
25 Aug 2023 | 2.7870 | 2.8100 | 2.7620 | 2.8000 | 2.8000 | 35,228 |
24 Aug 2023 | 2.8200 | 2.7980 | 2.7560 | 2.7920 | 2.7920 | 9,796 |
23 Aug 2023 | 2.8320 | 2.8240 | 2.7440 | 2.7963 | 2.7963 | 19,821 |
22 Aug 2023 | 2.6810 | 2.7959 | 2.7200 | 2.7661 | 2.7661 | 44,040 |
21 Aug 2023 | 2.7460 | 2.7320 | 2.7060 | 2.7154 | 2.7154 | 27,655 |
18 Aug 2023 | 2.7360 | 2.7423 | 2.6600 | 2.7423 | 2.7423 | 28,181 |
17 Aug 2023 | 2.7890 | 2.7720 | 2.7340 | 2.7435 | 2.7435 | 55,948 |
16 Aug 2023 | 2.8000 | 2.7780 | 2.7660 | 2.7723 | 2.7723 | 29,387 |
15 Aug 2023 | 2.8120 | 2.8260 | 2.7740 | 2.7820 | 2.7820 | 71,654 |
14 Aug 2023 | 2.8200 | 2.8440 | 2.8100 | 2.8152 | 2.8152 | 34,556 |
11 Aug 2023 | 2.8690 | 2.8540 | 2.8380 | 2.8500 | 2.8500 | 22,663 |
10 Aug 2023 | 2.8220 | 2.8560 | 2.8180 | 2.8452 | 2.8452 | 79,142 |
09 Aug 2023 | 2.8080 | 2.8280 | 2.7980 | 2.8204 | 2.8204 | 24,066 |
08 Aug 2023 | 2.7790 | 2.8200 | 2.7620 | 2.7652 | 2.7652 | 44,427 |
07 Aug 2023 | 2.8240 | 2.8300 | 2.8020 | 2.8220 | 2.8220 | 63,900 |
04 Aug 2023 | 2.7950 | 2.8220 | 2.7540 | 2.8160 | 2.8160 | 58,579 |
03 Aug 2023 | 2.7200 | 2.7680 | 2.7200 | 2.7378 | 2.7378 | 60,693 |
02 Aug 2023 | 2.7500 | 2.7680 | 2.7240 | 2.7280 | 2.7280 | 50,855 |
01 Aug 2023 | 2.7950 | 2.7940 | 2.7540 | 2.7600 | 2.7600 | 9,315 |
31 Jul 2023 | 2.7560 | 2.7940 | 2.7200 | 2.7679 | 2.7679 | 59,889 |
28 Jul 2023 | 2.7520 | 2.8100 | 2.7140 | 2.7603 | 2.7603 | 7,772 |
27 Jul 2023 | 2.8490 | 2.9200 | 2.8260 | 2.8635 | 2.8635 | 33,588 |
26 Jul 2023 | 2.8200 | 2.8460 | 2.8160 | 2.8359 | 2.8359 | 51,801 |
25 Jul 2023 | 2.7610 | 2.8220 | 2.7600 | 2.8033 | 2.8033 | 18,356 |
24 Jul 2023 | 2.7500 | 2.7940 | 2.7500 | 2.7813 | 2.7813 | 43,261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |