Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.4375 | 1.4825 | 1.4375 | 1.4825 | 1.4825 | - |
May 02, 2024 | 1.4030 | 1.4140 | 1.4030 | 1.4140 | 1.4140 | - |
Apr 30, 2024 | 1.2945 | 1.3085 | 1.2945 | 1.3045 | 1.3045 | - |
Apr 29, 2024 | 1.3395 | 1.3395 | 1.3395 | 1.3395 | 1.3395 | - |
Apr 26, 2024 | 1.2985 | 1.2985 | 1.2920 | 1.2920 | 1.2920 | - |
Apr 25, 2024 | 1.2300 | 1.2300 | 1.2285 | 1.2285 | 1.2285 | - |
Apr 24, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
Apr 23, 2024 | 1.2325 | 1.2325 | 1.2285 | 1.2285 | 1.2285 | - |
Apr 22, 2024 | 1.1950 | 1.1985 | 1.1950 | 1.1985 | 1.1985 | - |
Apr 19, 2024 | 1.1415 | 1.1525 | 1.1415 | 1.1520 | 1.1520 | - |
Apr 18, 2024 | 1.1820 | 1.1885 | 1.1820 | 1.1885 | 1.1885 | - |
Apr 17, 2024 | 1.1530 | 1.1530 | 1.1495 | 1.1495 | 1.1495 | - |
Apr 16, 2024 | 1.1505 | 1.1505 | 1.1495 | 1.1495 | 1.1495 | - |
Apr 15, 2024 | 1.2105 | 1.2155 | 1.2105 | 1.2155 | 1.2155 | - |
Apr 12, 2024 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | 1.2205 | - |
Apr 11, 2024 | 1.2965 | 1.2965 | 1.2960 | 1.2960 | 1.2960 | - |
Apr 10, 2024 | 1.3255 | 1.3255 | 1.3200 | 1.3200 | 1.3200 | - |
Apr 09, 2024 | 1.3180 | 1.3205 | 1.3180 | 1.3205 | 1.3205 | - |
Apr 08, 2024 | 1.3095 | 1.3250 | 1.2915 | 1.2915 | 1.2915 | 2,163 |
Apr 05, 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
Apr 04, 2024 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | - |
Apr 03, 2024 | 1.3565 | 1.3565 | 1.3330 | 1.3330 | 1.3330 | - |
Apr 02, 2024 | 1.4380 | 1.4400 | 1.4380 | 1.4400 | 1.4400 | - |
Mar 28, 2024 | 1.3760 | 1.3770 | 1.3760 | 1.3770 | 1.3770 | - |
Mar 27, 2024 | 1.3850 | 1.3850 | 1.3710 | 1.3710 | 1.3710 | - |
Mar 26, 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
Mar 25, 2024 | 1.4360 | 1.4400 | 1.4360 | 1.4400 | 1.4400 | - |
Mar 22, 2024 | 1.4930 | 1.4930 | 1.4920 | 1.4920 | 1.4920 | - |
Mar 21, 2024 | 1.5140 | 1.5180 | 1.5140 | 1.5180 | 1.5180 | - |
Mar 20, 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
Mar 19, 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
Mar 18, 2024 | 1.4590 | 1.4590 | 1.4510 | 1.4510 | 1.4510 | - |
Mar 15, 2024 | 1.3440 | 1.3570 | 1.3440 | 1.3570 | 1.3570 | 4,500 |
Mar 14, 2024 | 1.3320 | 1.3370 | 1.3320 | 1.3370 | 1.3370 | - |
Mar 13, 2024 | 1.3680 | 1.3690 | 1.3680 | 1.3690 | 1.3690 | - |
Mar 12, 2024 | 1.4060 | 1.4140 | 1.4060 | 1.4140 | 1.4140 | - |
Mar 11, 2024 | 1.3350 | 1.3350 | 1.3320 | 1.3340 | 1.3340 | - |
Mar 08, 2024 | 1.2880 | 1.2880 | 1.2850 | 1.2850 | 1.2850 | - |
Mar 07, 2024 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
Mar 06, 2024 | 1.3160 | 1.3170 | 1.3160 | 1.3170 | 1.3170 | - |
Mar 05, 2024 | 1.2950 | 1.3210 | 1.2850 | 1.3210 | 1.3210 | 378 |
Mar 04, 2024 | 1.4190 | 1.4190 | 1.4150 | 1.4150 | 1.4150 | - |
Mar 01, 2024 | 1.3930 | 1.3960 | 1.3930 | 1.3960 | 1.3960 | - |
Feb 29, 2024 | 1.4260 | 1.4260 | 1.4080 | 1.4080 | 1.4080 | - |
Feb 28, 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
Feb 27, 2024 | 1.4360 | 1.4470 | 1.4360 | 1.4470 | 1.4470 | 6,000 |
Feb 26, 2024 | 1.4410 | 1.4410 | 1.4400 | 1.4400 | 1.4400 | - |
Feb 23, 2024 | 1.4670 | 1.4720 | 1.4670 | 1.4720 | 1.4720 | - |
Feb 22, 2024 | 1.4560 | 1.4710 | 1.4560 | 1.4710 | 1.4710 | - |
Feb 21, 2024 | 1.4580 | 1.4580 | 1.4570 | 1.4570 | 1.4570 | - |
Feb 20, 2024 | 1.4140 | 1.4490 | 1.4140 | 1.4160 | 1.4160 | 7,500 |
Feb 19, 2024 | 1.3950 | 1.4020 | 1.3950 | 1.4020 | 1.4020 | - |
Feb 16, 2024 | 1.4410 | 1.4950 | 1.4410 | 1.4510 | 1.4510 | 2,750 |
Feb 15, 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
Feb 14, 2024 | 1.3150 | 1.3230 | 1.3150 | 1.3230 | 1.3230 | - |
Feb 13, 2024 | 1.3190 | 1.3190 | 1.3170 | 1.3170 | 1.3170 | - |
Feb 12, 2024 | 1.3170 | 1.3200 | 1.3170 | 1.3200 | 1.3200 | - |
Feb 09, 2024 | 1.3130 | 1.3140 | 1.3130 | 1.3140 | 1.3140 | - |
Feb 08, 2024 | 1.3750 | 1.3750 | 1.3730 | 1.3730 | 1.3730 | - |
Feb 07, 2024 | 1.3690 | 1.3690 | 1.3470 | 1.3470 | 1.3470 | 1,650 |
Feb 06, 2024 | 1.3310 | 1.3430 | 1.3310 | 1.3430 | 1.3430 | - |
Feb 05, 2024 | 1.2780 | 1.2820 | 1.2780 | 1.2820 | 1.2820 | - |
Feb 02, 2024 | 1.2800 | 1.2800 | 1.2690 | 1.2690 | 1.2690 | - |
Feb 01, 2024 | 1.3090 | 1.3090 | 1.2970 | 1.2970 | 1.2970 | - |
Jan 31, 2024 | 1.3130 | 1.3130 | 1.2970 | 1.2970 | 1.2970 | - |
Jan 30, 2024 | 1.4210 | 1.4210 | 1.4200 | 1.4200 | 1.4200 | - |
Jan 29, 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
Jan 26, 2024 | 1.5130 | 1.5130 | 1.5010 | 1.5010 | 1.5010 | - |
Jan 25, 2024 | 1.5690 | 1.6140 | 1.5690 | 1.6140 | 1.6140 | 800 |
Jan 24, 2024 | 1.5750 | 1.6030 | 1.5750 | 1.6030 | 1.6030 | - |
Jan 23, 2024 | 1.5340 | 1.5530 | 1.5340 | 1.5530 | 1.5530 | - |
Jan 22, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | - |
Jan 19, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Jan 18, 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
Jan 17, 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
Jan 16, 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
Jan 15, 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
Jan 12, 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
Jan 11, 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
Jan 10, 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
Jan 09, 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
Jan 08, 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
Jan 05, 2024 | 1.9450 | 1.9550 | 1.9450 | 1.9480 | 1.9480 | 2,000 |
Jan 04, 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
Jan 03, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
Jan 02, 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
Dec 29, 2023 | 2.0140 | 2.0260 | 2.0140 | 2.0260 | 2.0260 | - |
Dec 28, 2023 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 3,000 |
Dec 27, 2023 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
Dec 22, 2023 | 1.9060 | 1.9060 | 1.8880 | 1.8880 | 1.8880 | 850 |
Dec 21, 2023 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
Dec 20, 2023 | 1.9560 | 1.9560 | 1.9550 | 1.9550 | 1.9550 | 1,800 |
Dec 19, 2023 | 2.0060 | 2.0100 | 2.0060 | 2.0100 | 2.0100 | 9,706 |
Dec 18, 2023 | 2.0080 | 2.0260 | 2.0080 | 2.0260 | 2.0260 | - |
Dec 15, 2023 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
Dec 14, 2023 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
Dec 13, 2023 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
Dec 12, 2023 | 2.1240 | 2.1240 | 2.1120 | 2.1120 | 2.1120 | 2,000 |
Dec 11, 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
Dec 08, 2023 | 2.1320 | 2.1320 | 2.1180 | 2.1180 | 2.1180 | 1,510 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |