Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.2880 | 1.3300 | 1.2880 | 1.3300 | 1.3300 | 2,500 |
Apr 30, 2024 | 1.4380 | 1.5260 | 1.4380 | 1.5260 | 1.5260 | - |
Apr 29, 2024 | 1.5120 | 1.5560 | 1.5120 | 1.5560 | 1.5560 | 2,500 |
Apr 26, 2024 | 1.5980 | 1.6160 | 1.5980 | 1.6160 | 1.6160 | - |
Apr 25, 2024 | 1.5760 | 1.5760 | 1.5400 | 1.5400 | 1.5400 | - |
Apr 24, 2024 | 1.5220 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | - |
Apr 23, 2024 | 1.4660 | 1.4980 | 1.4620 | 1.4980 | 1.4980 | - |
Apr 22, 2024 | 1.4320 | 1.5220 | 1.4300 | 1.5220 | 1.5220 | - |
Apr 19, 2024 | 1.5940 | 1.5940 | 1.5880 | 1.5880 | 1.5880 | - |
Apr 18, 2024 | 1.5940 | 1.6640 | 1.5940 | 1.6640 | 1.6640 | - |
Apr 17, 2024 | 1.6460 | 1.6500 | 1.6240 | 1.6240 | 1.6240 | - |
Apr 16, 2024 | 1.5940 | 1.5940 | 1.5700 | 1.5700 | 1.5700 | - |
Apr 15, 2024 | 1.6500 | 1.7020 | 1.6480 | 1.7020 | 1.7020 | - |
Apr 12, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7380 | 1.7380 | 1,250 |
Apr 11, 2024 | 1.6400 | 1.7040 | 1.6380 | 1.7040 | 1.7040 | - |
Apr 10, 2024 | 1.6920 | 1.8540 | 1.6920 | 1.8540 | 1.8540 | - |
Apr 09, 2024 | 1.6720 | 1.7600 | 1.6720 | 1.7600 | 1.7600 | - |
Apr 08, 2024 | 1.8600 | 1.9480 | 1.8600 | 1.9480 | 1.9480 | - |
Apr 05, 2024 | 1.9420 | 2.0750 | 1.9400 | 2.0750 | 2.0750 | - |
Apr 04, 2024 | 2.0350 | 2.1500 | 2.0350 | 2.1500 | 2.1500 | - |
Apr 03, 2024 | 1.9120 | 1.9760 | 1.9120 | 1.9760 | 1.9760 | - |
Apr 02, 2024 | 1.8580 | 1.9440 | 1.8580 | 1.9440 | 1.9440 | - |
Mar 28, 2024 | 1.7840 | 1.9280 | 1.7840 | 1.9280 | 1.9280 | - |
Mar 27, 2024 | 1.8220 | 1.8400 | 1.8220 | 1.8280 | 1.8280 | - |
Mar 26, 2024 | 2.1750 | 2.2750 | 2.1750 | 2.2750 | 2.2750 | - |
Mar 25, 2024 | 2.4000 | 2.5050 | 2.4000 | 2.5050 | 2.5050 | - |
Mar 22, 2024 | 2.4150 | 2.5200 | 2.4150 | 2.5100 | 2.5100 | - |
Mar 21, 2024 | 2.4650 | 2.5450 | 2.4650 | 2.5000 | 2.5000 | 15,000 |
Mar 20, 2024 | 2.3200 | 2.4050 | 2.3200 | 2.4000 | 2.4000 | 500 |
Mar 19, 2024 | 2.2700 | 2.4350 | 2.2700 | 2.4350 | 2.4350 | - |
Mar 18, 2024 | 2.1600 | 2.3450 | 2.1550 | 2.3450 | 2.3450 | - |
Mar 15, 2024 | 2.1650 | 2.3150 | 2.1650 | 2.3150 | 2.3150 | - |
Mar 14, 2024 | 2.2350 | 2.3050 | 2.2350 | 2.3050 | 2.3050 | - |
Mar 13, 2024 | 2.1950 | 2.3150 | 2.1900 | 2.3150 | 2.3150 | - |
Mar 12, 2024 | 2.1550 | 2.3100 | 2.1550 | 2.3100 | 2.3100 | - |
Mar 11, 2024 | 2.3250 | 2.3250 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 08, 2024 | 2.3450 | 2.4500 | 2.3450 | 2.4500 | 2.4500 | - |
Mar 07, 2024 | 1.9560 | 2.0650 | 1.9560 | 2.0650 | 2.0650 | - |
Mar 06, 2024 | 1.9520 | 2.0400 | 1.9520 | 2.0400 | 2.0400 | - |
Mar 05, 2024 | 1.9940 | 2.0350 | 1.9940 | 2.0200 | 2.0200 | - |
Mar 04, 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | - |
Mar 01, 2024 | 2.1850 | 2.3350 | 2.1800 | 2.3350 | 2.3350 | - |
Feb 29, 2024 | 2.2700 | 2.3650 | 2.2650 | 2.3650 | 2.3650 | - |
Feb 28, 2024 | 2.2700 | 2.4700 | 2.2700 | 2.4700 | 2.4700 | - |
Feb 27, 2024 | 2.4250 | 2.4400 | 2.4250 | 2.4400 | 2.4400 | - |
Feb 26, 2024 | 2.2200 | 2.2700 | 2.2150 | 2.2700 | 2.2700 | - |
Feb 23, 2024 | 2.2750 | 2.4100 | 2.2750 | 2.4100 | 2.4100 | - |
Feb 22, 2024 | 2.3900 | 2.3950 | 2.3600 | 2.3600 | 2.3600 | - |
Feb 21, 2024 | 2.6200 | 2.7050 | 2.6200 | 2.7050 | 2.7050 | - |
Feb 20, 2024 | 2.5000 | 2.5000 | 2.3700 | 2.3700 | 2.3700 | 1,250 |
Feb 19, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 200 |
Feb 16, 2024 | 1.7620 | 1.8580 | 1.7620 | 1.7860 | 1.7860 | 500 |
Feb 15, 2024 | 1.4080 | 1.7320 | 1.4080 | 1.6000 | 1.6000 | 2,239 |
Feb 14, 2024 | 1.3800 | 1.3820 | 1.3400 | 1.3400 | 1.3400 | - |
Feb 13, 2024 | 1.4740 | 1.6600 | 1.4720 | 1.4940 | 1.4940 | 1,500 |
Feb 12, 2024 | 1.3480 | 1.4200 | 1.3480 | 1.4200 | 1.4200 | - |
Feb 09, 2024 | 1.3340 | 1.4160 | 1.3340 | 1.4160 | 1.4160 | - |
Feb 08, 2024 | 1.3940 | 1.3940 | 1.3300 | 1.3300 | 1.3300 | - |
Feb 07, 2024 | 1.1600 | 1.2120 | 1.1600 | 1.2120 | 1.2120 | 5,800 |
Feb 06, 2024 | 0.7330 | 0.7530 | 0.7330 | 0.7530 | 0.7530 | - |
Feb 05, 2024 | 0.7470 | 0.7760 | 0.7470 | 0.7760 | 0.7760 | - |
Feb 02, 2024 | 0.7120 | 0.7650 | 0.7120 | 0.7650 | 0.7650 | - |
Feb 01, 2024 | 0.7000 | 0.7450 | 0.7000 | 0.7450 | 0.7450 | - |
Jan 31, 2024 | 0.7380 | 0.7830 | 0.7380 | 0.7830 | 0.7830 | - |
Jan 30, 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
Jan 29, 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
Jan 26, 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
Jan 25, 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
Jan 24, 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | - |
Jan 23, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Jan 22, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Jan 19, 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | - |
Jan 18, 2024 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | - |
Jan 17, 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
Jan 16, 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
Jan 15, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jan 12, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Jan 11, 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
Jan 10, 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
Jan 09, 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
Jan 08, 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
Jan 05, 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
Jan 04, 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
Jan 03, 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
Jan 02, 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
Dec 29, 2023 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
Dec 28, 2023 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Dec 27, 2023 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
Dec 22, 2023 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
Dec 21, 2023 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
Dec 20, 2023 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
Dec 19, 2023 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Dec 18, 2023 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
Dec 15, 2023 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
Dec 14, 2023 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Dec 13, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
Dec 12, 2023 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
Dec 11, 2023 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
Dec 08, 2023 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
Dec 07, 2023 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |