Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.5540 | 1.5780 | 1.4960 | 1.5700 | 1.5700 | 11,075 |
May 03, 2024 | 1.3860 | 1.5560 | 1.3860 | 1.5560 | 1.5560 | 350 |
May 02, 2024 | 1.4000 | 1.4000 | 1.3820 | 1.3820 | 1.3820 | 155 |
Apr 30, 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
Apr 29, 2024 | 1.4020 | 1.4560 | 1.4020 | 1.4540 | 1.4540 | 2,700 |
Apr 26, 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
Apr 25, 2024 | 1.4300 | 1.4640 | 1.4200 | 1.4200 | 1.4200 | 1,784 |
Apr 24, 2024 | 1.4360 | 1.4680 | 1.4360 | 1.4680 | 1.4680 | 600 |
Apr 23, 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
Apr 22, 2024 | 1.4140 | 1.4460 | 1.4140 | 1.4460 | 1.4460 | 500 |
Apr 19, 2024 | 1.4660 | 1.4660 | 1.4160 | 1.4160 | 1.4160 | 3,500 |
Apr 18, 2024 | 1.4540 | 1.4920 | 1.4540 | 1.4920 | 1.4920 | 1,330 |
Apr 17, 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
Apr 16, 2024 | 1.4840 | 1.5000 | 1.4740 | 1.5000 | 1.5000 | 4,810 |
Apr 15, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5220 | 1.5220 | 2,300 |
Apr 12, 2024 | 1.5920 | 1.6120 | 1.5900 | 1.6120 | 1.6120 | 2,515 |
Apr 11, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 50 |
Apr 10, 2024 | 1.6700 | 1.6960 | 1.6360 | 1.6740 | 1.6740 | 3,065 |
Apr 09, 2024 | 1.6500 | 1.6860 | 1.6380 | 1.6860 | 1.6860 | 15,030 |
Apr 08, 2024 | 1.6480 | 1.6940 | 1.6120 | 1.6120 | 1.6120 | 5,802 |
Apr 05, 2024 | 1.6140 | 1.6600 | 1.6140 | 1.6540 | 1.6540 | 1,201 |
Apr 04, 2024 | 1.5960 | 1.6600 | 1.5960 | 1.6340 | 1.6340 | 2,485 |
Apr 03, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 700 |
Apr 02, 2024 | 1.5780 | 1.6260 | 1.5780 | 1.6260 | 1.6260 | 1,100 |
Mar 28, 2024 | 1.5690 | 1.6350 | 1.5630 | 1.5630 | 1.5630 | 7,850 |
Mar 27, 2024 | 1.5560 | 1.5640 | 1.5480 | 1.5640 | 1.5640 | 3,400 |
Mar 26, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5750 | 1.5750 | 6,105 |
Mar 25, 2024 | 1.5640 | 1.5990 | 1.5640 | 1.5990 | 1.5990 | 5,540 |
Mar 22, 2024 | 1.5700 | 1.6160 | 1.5700 | 1.6150 | 1.6150 | 6,430 |
Mar 21, 2024 | 1.5770 | 1.6240 | 1.5760 | 1.5760 | 1.5760 | 2,725 |
Mar 20, 2024 | 1.6110 | 1.6110 | 1.5920 | 1.5920 | 1.5920 | 1,550 |
Mar 19, 2024 | 1.6210 | 1.6280 | 1.6210 | 1.6280 | 1.6280 | 1,390 |
Mar 18, 2024 | 1.6210 | 1.7060 | 1.6210 | 1.6740 | 1.6740 | 1,835 |
Mar 15, 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
Mar 14, 2024 | 1.6800 | 1.7070 | 1.6790 | 1.7070 | 1.7070 | 2,022 |
Mar 13, 2024 | 1.6760 | 1.6910 | 1.6760 | 1.6900 | 1.6900 | 370 |
Mar 12, 2024 | 1.6800 | 1.7440 | 1.6740 | 1.6740 | 1.6740 | 4,850 |
Mar 11, 2024 | 1.7240 | 1.7380 | 1.6800 | 1.6800 | 1.6800 | 2,100 |
Mar 08, 2024 | 1.6630 | 1.7800 | 1.6630 | 1.7800 | 1.7800 | 1,150 |
Mar 07, 2024 | 1.6930 | 1.6930 | 1.6790 | 1.6870 | 1.6870 | 1,290 |
Mar 06, 2024 | 1.6860 | 1.7220 | 1.6860 | 1.7220 | 1.7220 | 400 |
Mar 05, 2024 | 1.7890 | 1.7890 | 1.6940 | 1.6940 | 1.6940 | 1,100 |
Mar 04, 2024 | 1.8380 | 1.8380 | 1.7930 | 1.7930 | 1.7930 | 3,604 |
Mar 01, 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1,000 |
Feb 29, 2024 | 1.9880 | 1.9880 | 1.8860 | 1.8870 | 1.8870 | 3,700 |
Feb 28, 2024 | 1.8420 | 1.9530 | 1.8420 | 1.9230 | 1.9230 | 260 |
Feb 27, 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
Feb 26, 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 100 |
Feb 23, 2024 | 1.7860 | 1.7860 | 1.7850 | 1.7850 | 1.7850 | 3,780 |
Feb 22, 2024 | 1.7980 | 1.8390 | 1.7980 | 1.8390 | 1.8390 | 600 |
Feb 21, 2024 | 1.7310 | 1.7610 | 1.7310 | 1.7610 | 1.7610 | 6,000 |
Feb 20, 2024 | 1.6830 | 1.7870 | 1.6830 | 1.7820 | 1.7820 | 8,732 |
Feb 19, 2024 | 1.7500 | 1.7530 | 1.7000 | 1.7000 | 1.7000 | 2,300 |
Feb 16, 2024 | 1.9000 | 1.9010 | 1.7540 | 1.7540 | 1.7540 | 25,097 |
Feb 15, 2024 | 2.0640 | 2.0640 | 2.0400 | 2.0400 | 2.0400 | 1,400 |
Feb 14, 2024 | 2.0460 | 2.0800 | 2.0220 | 2.0800 | 2.0800 | 4,680 |
Feb 13, 2024 | 2.0400 | 2.0400 | 1.9870 | 1.9870 | 1.9870 | 600 |
Feb 12, 2024 | 2.0180 | 2.0280 | 2.0180 | 2.0280 | 2.0280 | 1,000 |
Feb 09, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
Feb 08, 2024 | 2.0420 | 2.0560 | 2.0420 | 2.0560 | 2.0560 | 2,000 |
Feb 07, 2024 | 2.0440 | 2.0520 | 2.0380 | 2.0480 | 2.0480 | 3,200 |
Feb 06, 2024 | 2.0680 | 2.0940 | 2.0420 | 2.0940 | 2.0940 | 800 |
Feb 05, 2024 | 2.0820 | 2.1380 | 2.0820 | 2.1380 | 2.1380 | 500 |
Feb 02, 2024 | 2.1020 | 2.1500 | 2.1020 | 2.1500 | 2.1500 | 2,300 |
Feb 01, 2024 | 2.0560 | 2.1400 | 2.0560 | 2.1400 | 2.1400 | 364 |
Jan 31, 2024 | 2.0900 | 2.1160 | 2.0700 | 2.1140 | 2.1140 | 4,300 |
Jan 30, 2024 | 2.0880 | 2.1200 | 2.0880 | 2.1200 | 2.1200 | 500 |
Jan 29, 2024 | 2.1940 | 2.1940 | 2.0960 | 2.0980 | 2.0980 | 3,119 |
Jan 26, 2024 | 2.1660 | 2.1940 | 2.1640 | 2.1920 | 2.1920 | 1,790 |
Jan 25, 2024 | 2.1520 | 2.2000 | 2.1520 | 2.2000 | 2.2000 | 110 |
Jan 24, 2024 | 2.1760 | 2.1760 | 2.1620 | 2.1620 | 2.1620 | 300 |
Jan 23, 2024 | 2.1860 | 2.2000 | 2.1320 | 2.2000 | 2.2000 | 8,402 |
Jan 22, 2024 | 2.1400 | 2.1860 | 2.1400 | 2.1860 | 2.1860 | 250 |
Jan 19, 2024 | 2.1600 | 2.1940 | 2.1160 | 2.1760 | 2.1760 | 2,000 |
Jan 18, 2024 | 2.0720 | 2.1860 | 2.0720 | 2.1480 | 2.1480 | 450 |
Jan 17, 2024 | 2.2040 | 2.2040 | 2.1060 | 2.1060 | 2.1060 | 1,640 |
Jan 16, 2024 | 2.3300 | 2.3300 | 2.2860 | 2.2860 | 2.2860 | 2,160 |
Jan 15, 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
Jan 12, 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | - |
Jan 11, 2024 | 2.5480 | 2.5480 | 2.4540 | 2.4940 | 2.4940 | 640 |
Jan 10, 2024 | 2.3360 | 2.5360 | 2.3360 | 2.5360 | 2.5360 | 13,250 |
Jan 09, 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
Jan 08, 2024 | 2.4620 | 2.4620 | 2.3320 | 2.4260 | 2.4260 | 2,170 |
Jan 05, 2024 | 2.4600 | 2.4600 | 2.4480 | 2.4500 | 2.4500 | 1,400 |
Jan 04, 2024 | 2.4220 | 2.5560 | 2.4220 | 2.4680 | 2.4680 | 2,377 |
Jan 03, 2024 | 2.6300 | 2.6300 | 2.4400 | 2.4400 | 2.4400 | 2,940 |
Jan 02, 2024 | 2.6960 | 2.6960 | 2.5600 | 2.6320 | 2.6320 | 6,795 |
Dec 29, 2023 | 2.4940 | 2.5220 | 2.4940 | 2.5220 | 2.5220 | 1,800 |
Dec 28, 2023 | 2.4780 | 2.5860 | 2.4580 | 2.5420 | 2.5420 | 5,354 |
Dec 27, 2023 | 2.3500 | 2.5200 | 2.3500 | 2.4560 | 2.4560 | 7,450 |
Dec 22, 2023 | 2.2820 | 2.3300 | 2.2820 | 2.3300 | 2.3300 | 100 |
Dec 21, 2023 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
Dec 20, 2023 | 2.3060 | 2.3360 | 2.3060 | 2.3360 | 2.3360 | 114 |
Dec 19, 2023 | 2.2980 | 2.3020 | 2.2980 | 2.3020 | 2.3020 | 2 |
Dec 18, 2023 | 2.3020 | 2.3320 | 2.3020 | 2.3320 | 2.3320 | 200 |
Dec 15, 2023 | 2.1820 | 2.4060 | 2.1820 | 2.3680 | 2.3680 | 1,600 |
Dec 14, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Dec 13, 2023 | 2.1280 | 2.1280 | 2.0860 | 2.1000 | 2.1000 | 790 |
Dec 12, 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
Dec 11, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |