Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 2.49 | 2.50 | 2.47 | 2.48 | 2.48 | 201,200 |
15 Mar 2024 | 2.48 | 2.49 | 2.43 | 2.49 | 2.49 | 350,400 |
14 Mar 2024 | 2.42 | 2.48 | 2.40 | 2.47 | 2.47 | 238,700 |
13 Mar 2024 | 2.40 | 2.47 | 2.40 | 2.42 | 2.42 | 328,700 |
12 Mar 2024 | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | 15,000 |
11 Mar 2024 | 2.32 | 2.39 | 2.32 | 2.39 | 2.39 | 135,800 |
08 Mar 2024 | 2.40 | 2.40 | 2.32 | 2.37 | 2.37 | 118,600 |
07 Mar 2024 | 2.33 | 2.37 | 2.31 | 2.35 | 2.35 | 70,900 |
06 Mar 2024 | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | 61,400 |
05 Mar 2024 | 2.37 | 2.40 | 2.36 | 2.36 | 2.36 | 123,000 |
04 Mar 2024 | 2.38 | 2.43 | 2.38 | 2.40 | 2.40 | 208,300 |
01 Mar 2024 | 2.34 | 2.43 | 2.34 | 2.38 | 2.38 | 368,700 |
29 Feb 2024 | 2.34 | 2.34 | 2.30 | 2.32 | 2.32 | 15,000 |
28 Feb 2024 | 2.34 | 2.34 | 2.28 | 2.33 | 2.33 | 39,000 |
27 Feb 2024 | 2.34 | 2.35 | 2.33 | 2.34 | 2.34 | 34,900 |
26 Feb 2024 | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | 23,200 |
23 Feb 2024 | 2.38 | 2.38 | 2.32 | 2.35 | 2.35 | 155,900 |
22 Feb 2024 | 2.32 | 2.39 | 2.30 | 2.39 | 2.39 | 132,000 |
21 Feb 2024 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 38,800 |
20 Feb 2024 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | 164,300 |
16 Feb 2024 | 2.35 | 2.36 | 2.31 | 2.35 | 2.35 | 23,300 |
15 Feb 2024 | 2.30 | 2.35 | 2.30 | 2.32 | 2.32 | 178,300 |
14 Feb 2024 | 2.28 | 2.33 | 2.28 | 2.30 | 2.30 | 61,900 |
13 Feb 2024 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | 22,900 |
12 Feb 2024 | 2.33 | 2.33 | 2.30 | 2.31 | 2.31 | 25,300 |
09 Feb 2024 | 2.30 | 2.33 | 2.27 | 2.30 | 2.30 | 21,800 |
08 Feb 2024 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | 64,600 |
07 Feb 2024 | 2.26 | 2.27 | 2.23 | 2.27 | 2.27 | 304,500 |
06 Feb 2024 | 2.29 | 2.34 | 2.25 | 2.27 | 2.27 | 647,100 |
05 Feb 2024 | 2.42 | 2.42 | 2.35 | 2.37 | 2.37 | 75,200 |
02 Feb 2024 | 2.42 | 2.42 | 2.36 | 2.38 | 2.38 | 91,400 |
01 Feb 2024 | 2.43 | 2.43 | 2.39 | 2.40 | 2.40 | 397,000 |
31 Jan 2024 | 2.42 | 2.46 | 2.39 | 2.41 | 2.41 | 341,400 |
30 Jan 2024 | 2.38 | 2.45 | 2.36 | 2.43 | 2.43 | 115,600 |
29 Jan 2024 | 2.43 | 2.43 | 2.36 | 2.37 | 2.37 | 65,500 |
26 Jan 2024 | 2.38 | 2.38 | 2.31 | 2.35 | 2.35 | 94,800 |
25 Jan 2024 | 2.30 | 2.36 | 2.25 | 2.34 | 2.34 | 327,500 |
24 Jan 2024 | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | 53,400 |
23 Jan 2024 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 73,800 |
22 Jan 2024 | 2.26 | 2.28 | 2.23 | 2.24 | 2.24 | 52,800 |
19 Jan 2024 | 2.30 | 2.32 | 2.25 | 2.27 | 2.27 | 105,200 |
18 Jan 2024 | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | 10,800 |
17 Jan 2024 | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | 45,300 |
16 Jan 2024 | 2.44 | 2.44 | 2.35 | 2.37 | 2.37 | 196,700 |
12 Jan 2024 | 2.45 | 2.48 | 2.41 | 2.45 | 2.45 | 28,100 |
11 Jan 2024 | 2.39 | 2.45 | 2.38 | 2.41 | 2.41 | 34,700 |
10 Jan 2024 | 2.44 | 2.45 | 2.38 | 2.38 | 2.38 | 55,700 |
09 Jan 2024 | 2.37 | 2.46 | 2.36 | 2.43 | 2.43 | 43,600 |
08 Jan 2024 | 2.35 | 2.39 | 2.34 | 2.37 | 2.37 | 117,600 |
05 Jan 2024 | 2.30 | 2.39 | 2.28 | 2.39 | 2.39 | 83,600 |
04 Jan 2024 | 2.31 | 2.31 | 2.24 | 2.25 | 2.25 | 12,700 |
03 Jan 2024 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | 24,300 |
02 Jan 2024 | 2.24 | 2.29 | 2.22 | 2.23 | 2.23 | 19,400 |
29 Dec 2023 | 2.23 | 2.23 | 2.18 | 2.20 | 2.20 | 109,100 |
28 Dec 2023 | 2.25 | 2.27 | 2.23 | 2.23 | 2.23 | 79,200 |
27 Dec 2023 | 2.28 | 2.31 | 2.25 | 2.26 | 2.26 | 144,100 |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2.31 | 2.34 | 2.30 | 2.30 | 2.30 | 35,100 |
21 Dec 2023 | 2.23 | 2.32 | 2.23 | 2.32 | 2.32 | 65,500 |
20 Dec 2023 | 2.30 | 2.34 | 2.23 | 2.24 | 2.24 | 224,400 |
19 Dec 2023 | 2.29 | 2.33 | 2.29 | 2.32 | 2.32 | 22,700 |
18 Dec 2023 | 2.28 | 2.32 | 2.28 | 2.29 | 2.29 | 30,400 |
15 Dec 2023 | 2.29 | 2.33 | 2.26 | 2.26 | 2.26 | 39,600 |
14 Dec 2023 | 2.32 | 2.36 | 2.29 | 2.31 | 2.31 | 65,900 |
13 Dec 2023 | 2.19 | 2.27 | 2.17 | 2.25 | 2.25 | 57,000 |
12 Dec 2023 | 2.20 | 2.24 | 2.16 | 2.20 | 2.20 | 135,400 |
11 Dec 2023 | 2.34 | 2.34 | 2.21 | 2.25 | 2.25 | 56,200 |
08 Dec 2023 | 2.31 | 2.40 | 2.31 | 2.33 | 2.33 | 76,200 |
07 Dec 2023 | 2.25 | 2.33 | 2.25 | 2.32 | 2.32 | 83,900 |
06 Dec 2023 | 2.22 | 2.28 | 2.21 | 2.27 | 2.27 | 239,300 |
05 Dec 2023 | 2.21 | 2.25 | 2.18 | 2.19 | 2.19 | 100,000 |
04 Dec 2023 | 2.23 | 2.23 | 2.17 | 2.21 | 2.21 | 57,000 |
01 Dec 2023 | 2.28 | 2.31 | 2.25 | 2.25 | 2.25 | 183,100 |
30 Nov 2023 | 2.32 | 2.32 | 2.22 | 2.25 | 2.25 | 136,500 |
29 Nov 2023 | 2.28 | 2.31 | 2.22 | 2.27 | 2.27 | 143,900 |
28 Nov 2023 | 2.18 | 2.26 | 2.17 | 2.25 | 2.25 | 111,600 |
27 Nov 2023 | 2.19 | 2.24 | 2.18 | 2.18 | 2.18 | 67,800 |
24 Nov 2023 | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | 72,100 |
22 Nov 2023 | 2.18 | 2.25 | 2.18 | 2.19 | 2.19 | 128,800 |
21 Nov 2023 | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | 128,100 |
20 Nov 2023 | 2.31 | 2.31 | 2.26 | 2.30 | 2.30 | 251,500 |
17 Nov 2023 | 2.31 | 2.33 | 2.27 | 2.30 | 2.30 | 203,700 |
16 Nov 2023 | 2.37 | 2.37 | 2.25 | 2.28 | 2.28 | 320,500 |
15 Nov 2023 | 2.37 | 2.40 | 2.33 | 2.36 | 2.36 | 280,200 |
14 Nov 2023 | 2.41 | 2.44 | 2.37 | 2.40 | 2.40 | 131,500 |
13 Nov 2023 | 2.40 | 2.44 | 2.38 | 2.42 | 2.42 | 136,800 |
10 Nov 2023 | 2.43 | 2.43 | 2.38 | 2.38 | 2.38 | 140,700 |
09 Nov 2023 | 2.39 | 2.41 | 2.35 | 2.40 | 2.40 | 137,800 |
08 Nov 2023 | 2.40 | 2.42 | 2.29 | 2.37 | 2.37 | 202,900 |
07 Nov 2023 | 2.47 | 2.47 | 2.39 | 2.42 | 2.42 | 110,100 |
06 Nov 2023 | 2.53 | 2.55 | 2.45 | 2.48 | 2.48 | 310,100 |
03 Nov 2023 | 2.52 | 2.53 | 2.44 | 2.52 | 2.52 | 324,300 |
02 Nov 2023 | 2.52 | 2.53 | 2.43 | 2.48 | 2.48 | 167,500 |
01 Nov 2023 | 2.47 | 2.54 | 2.43 | 2.49 | 2.49 | 110,100 |
31 Oct 2023 | 2.49 | 2.53 | 2.44 | 2.45 | 2.45 | 102,700 |
30 Oct 2023 | 2.50 | 2.52 | 2.44 | 2.49 | 2.49 | 96,900 |
27 Oct 2023 | 2.52 | 2.55 | 2.45 | 2.52 | 2.52 | 217,100 |
26 Oct 2023 | 2.50 | 2.56 | 2.43 | 2.54 | 2.54 | 250,100 |
25 Oct 2023 | 2.50 | 2.56 | 2.49 | 2.50 | 2.50 | 192,600 |
24 Oct 2023 | 2.57 | 2.57 | 2.50 | 2.54 | 2.54 | 138,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |