Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 1.4100 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | - |
May 14, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | - |
May 13, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | - |
May 10, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
May 09, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
May 08, 2024 | 1.9900 | 1.9900 | 1.7300 | 1.7300 | 1.7300 | - |
May 07, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
May 06, 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | - |
May 03, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
May 02, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Apr 30, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Apr 29, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | - |
Apr 26, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
Apr 25, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | - |
Apr 24, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | - |
Apr 23, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 22, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Apr 19, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | - |
Apr 18, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | - |
Apr 17, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | - |
Apr 16, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | - |
Apr 15, 2024 | 1.6300 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | - |
Apr 12, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Apr 11, 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | - |
Apr 10, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | - |
Apr 09, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
Apr 08, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
Apr 05, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Apr 04, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
Apr 03, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Apr 02, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
Mar 28, 2024 | 1.6690 | 1.6950 | 1.6590 | 1.6950 | 1.6950 | - |
Mar 27, 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
Mar 26, 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
Mar 25, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
Mar 22, 2024 | 1.7480 | 1.7590 | 1.7480 | 1.7590 | 1.7590 | - |
Mar 21, 2024 | 1.7830 | 1.7830 | 1.6940 | 1.6940 | 1.6940 | - |
Mar 20, 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
Mar 19, 2024 | 1.8100 | 1.8110 | 1.6850 | 1.6850 | 1.6850 | - |
Mar 18, 2024 | 1.8800 | 1.8800 | 1.8110 | 1.8210 | 1.8210 | - |
Mar 15, 2024 | 1.8440 | 1.8460 | 1.8440 | 1.8460 | 1.8460 | - |
Mar 14, 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
Mar 13, 2024 | 1.6040 | 1.6600 | 1.6040 | 1.6600 | 1.6600 | - |
Mar 12, 2024 | 1.7280 | 1.7310 | 1.6120 | 1.6120 | 1.6120 | - |
Mar 11, 2024 | 1.7900 | 1.7930 | 1.7870 | 1.7870 | 1.7870 | - |
Mar 08, 2024 | 1.7760 | 1.8090 | 1.7710 | 1.8090 | 1.8090 | - |
Mar 07, 2024 | 1.7430 | 1.8200 | 1.7430 | 1.7720 | 1.7720 | - |
Mar 06, 2024 | 1.7330 | 1.7520 | 1.7150 | 1.7360 | 1.7360 | - |
Mar 05, 2024 | 1.8230 | 1.8230 | 1.7130 | 1.7420 | 1.7420 | - |
Mar 04, 2024 | 1.9210 | 1.9210 | 1.8320 | 1.8320 | 1.8320 | - |
Mar 01, 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
Feb 29, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
Feb 28, 2024 | 2.1440 | 2.1440 | 2.1380 | 2.1380 | 2.1380 | - |
Feb 27, 2024 | 1.9190 | 1.9310 | 1.9190 | 1.9310 | 1.9310 | - |
Feb 26, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
Feb 23, 2024 | 1.8550 | 1.8570 | 1.8550 | 1.8570 | 1.8570 | - |
Feb 22, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
Feb 21, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
Feb 20, 2024 | 1.9910 | 1.9910 | 1.8670 | 1.8670 | 1.8670 | - |
Feb 19, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
Feb 16, 2024 | 2.1460 | 2.1460 | 2.0300 | 2.0300 | 2.0300 | - |
Feb 15, 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
Feb 14, 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
Feb 13, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Feb 12, 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
Feb 09, 2024 | 2.1580 | 2.1580 | 2.1560 | 2.1560 | 2.1560 | - |
Feb 08, 2024 | 2.1840 | 2.1840 | 2.1480 | 2.1480 | 2.1480 | - |
Feb 07, 2024 | 2.3060 | 2.3060 | 2.2040 | 2.2040 | 2.2040 | - |
Feb 06, 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
Feb 05, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Feb 02, 2024 | 2.3120 | 2.3120 | 2.2640 | 2.2640 | 2.2640 | - |
Feb 01, 2024 | 2.4280 | 2.4380 | 2.4280 | 2.4380 | 2.4380 | - |
Jan 31, 2024 | 2.4040 | 2.4600 | 2.3840 | 2.3840 | 2.3840 | 1,000 |
Jan 30, 2024 | 2.5560 | 2.5560 | 2.4200 | 2.4200 | 2.4200 | - |
Jan 29, 2024 | 2.4120 | 2.4120 | 2.4080 | 2.4100 | 2.4100 | - |
Jan 26, 2024 | 2.4660 | 2.4760 | 2.4660 | 2.4760 | 2.4760 | - |
Jan 25, 2024 | 2.4380 | 2.5000 | 2.4380 | 2.5000 | 2.5000 | 100 |
Jan 24, 2024 | 2.5860 | 2.5860 | 2.4540 | 2.4540 | 2.4540 | - |
Jan 23, 2024 | 2.5660 | 2.6300 | 2.5660 | 2.5820 | 2.5820 | - |
Jan 22, 2024 | 2.5320 | 2.5320 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 19, 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
Jan 18, 2024 | 2.7140 | 2.7160 | 2.4860 | 2.4860 | 2.4860 | - |
Jan 17, 2024 | 2.6600 | 2.7380 | 2.6560 | 2.7380 | 2.7380 | - |
Jan 16, 2024 | 2.6800 | 2.6820 | 2.6040 | 2.6040 | 2.6040 | - |
Jan 15, 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
Jan 12, 2024 | 2.7140 | 2.7260 | 2.6980 | 2.6980 | 2.6980 | - |
Jan 11, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
Jan 10, 2024 | 2.7700 | 2.7880 | 2.7700 | 2.7880 | 2.7880 | - |
Jan 09, 2024 | 2.5600 | 2.6820 | 2.5460 | 2.6820 | 2.6820 | - |
Jan 08, 2024 | 2.3680 | 2.5540 | 2.3380 | 2.5540 | 2.5540 | - |
Jan 05, 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
Jan 04, 2024 | 2.4680 | 2.4760 | 2.4680 | 2.4680 | 2.4680 | - |
Jan 03, 2024 | 2.4940 | 2.5400 | 2.4560 | 2.4560 | 2.4560 | - |
Jan 02, 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
Dec 29, 2023 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
Dec 28, 2023 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
Dec 27, 2023 | 2.7680 | 2.7680 | 2.6000 | 2.6000 | 2.6000 | - |
Dec 22, 2023 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
Dec 21, 2023 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
Dec 20, 2023 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |