Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.1400 | 1.1616 | 1.0100 | 1.0100 | 1.0100 | 4,803 |
May 01, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 2,400 |
Apr 30, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Apr 29, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Apr 26, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Apr 25, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Apr 24, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 600 |
Apr 23, 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 300 |
Apr 22, 2024 | 1.1800 | 1.2000 | 1.1635 | 1.1800 | 1.1800 | 700 |
Apr 19, 2024 | 1.1950 | 1.2150 | 1.0500 | 1.0500 | 1.0500 | 10,700 |
Apr 18, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 6,900 |
Apr 17, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 1,900 |
Apr 16, 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1175 | 1.1175 | 2,400 |
Apr 15, 2024 | 1.4800 | 1.5000 | 1.1300 | 1.1300 | 1.1300 | 9,700 |
Apr 12, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 2,700 |
Apr 11, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 1,700 |
Apr 10, 2024 | 1.6650 | 1.6650 | 1.5825 | 1.5900 | 1.5900 | 4,000 |
Apr 09, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
Apr 08, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 1,800 |
Apr 05, 2024 | 1.7300 | 2.0700 | 1.7000 | 1.7000 | 1.7000 | 2,400 |
Apr 04, 2024 | 1.7900 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 8,300 |
Apr 03, 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 3,300 |
Apr 02, 2024 | 1.8600 | 2.0400 | 1.7300 | 1.8500 | 1.8500 | 5,100 |
Apr 01, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 400 |
Mar 28, 2024 | 1.9600 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 9,500 |
Mar 27, 2024 | 2.0050 | 2.0050 | 1.3100 | 1.8150 | 1.8150 | 5,100 |
Mar 26, 2024 | 1.9100 | 2.0100 | 1.9100 | 1.9400 | 1.9400 | 900 |
Mar 25, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 500 |
Mar 22, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 400 |
Mar 21, 2024 | 2.1400 | 2.1400 | 1.9200 | 1.9200 | 1.9200 | 600 |
Mar 20, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 300 |
Mar 19, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 200 |
Mar 18, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Mar 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Mar 14, 2024 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 2,700 |
Mar 13, 2024 | 1.8360 | 1.8360 | 1.8200 | 1.8200 | 1.8200 | 500 |
Mar 12, 2024 | 1.8400 | 1.8850 | 1.8400 | 1.8850 | 1.8850 | 1,700 |
Mar 11, 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 500 |
Mar 08, 2024 | 1.8100 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 1,400 |
Mar 07, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 2,500 |
Mar 06, 2024 | 2.0000 | 2.1575 | 2.0000 | 2.0100 | 2.0100 | 700 |
Mar 05, 2024 | 2.1000 | 2.1000 | 1.8550 | 1.9000 | 1.9000 | 5,800 |
Mar 04, 2024 | 2.4900 | 2.6900 | 1.8100 | 2.1500 | 2.1500 | 15,400 |
Mar 01, 2024 | 2.6850 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 1,500 |
Feb 29, 2024 | 2.4880 | 2.7000 | 2.4880 | 2.7000 | 2.7000 | 1,200 |
Feb 28, 2024 | 2.0400 | 2.3300 | 2.0400 | 2.3300 | 2.3300 | 4,500 |
Feb 27, 2024 | 2.1000 | 2.1000 | 1.7900 | 2.0700 | 2.0700 | 6,600 |
Feb 26, 2024 | 1.8350 | 2.1000 | 1.8350 | 2.1000 | 2.1000 | 10,900 |
Feb 23, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8350 | 1.8350 | 3,400 |
Feb 22, 2024 | 2.7525 | 2.7525 | 1.7600 | 1.8000 | 1.8000 | 24,000 |
Feb 21, 2024 | 2.8550 | 2.8750 | 2.7500 | 2.7500 | 2.7500 | 3,100 |
Feb 20, 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | 500 |
Feb 16, 2024 | 3.0800 | 3.2300 | 2.9000 | 2.9800 | 2.9800 | 2,400 |
Feb 15, 2024 | 2.9500 | 3.4000 | 2.9000 | 3.0000 | 3.0000 | 3,600 |
Feb 14, 2024 | 2.9000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 2,500 |
Feb 13, 2024 | 3.3000 | 3.3000 | 2.8000 | 3.0400 | 3.0400 | 1,300 |
Feb 12, 2024 | 2.8100 | 3.4275 | 2.7700 | 3.0900 | 3.0900 | 9,900 |
Feb 09, 2024 | 2.9600 | 3.0000 | 2.7900 | 2.7900 | 2.7900 | 3,200 |
Feb 08, 2024 | 2.7725 | 2.8700 | 2.6900 | 2.8500 | 2.8500 | 2,900 |
Feb 07, 2024 | 2.7500 | 3.2500 | 2.7100 | 2.7100 | 2.7100 | 4,200 |
Feb 06, 2024 | 3.0100 | 3.0300 | 2.6200 | 2.6800 | 2.6800 | 2,700 |
Feb 05, 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 200 |
Feb 02, 2024 | 3.0750 | 3.1500 | 3.0000 | 3.1300 | 3.1300 | 3,800 |
Feb 01, 2024 | 3.0025 | 3.2000 | 2.7000 | 3.0000 | 3.0000 | 12,900 |
Jan 31, 2024 | 3.1000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 3,300 |
Jan 30, 2024 | 3.5600 | 3.5600 | 3.0100 | 3.1200 | 3.1200 | 24,900 |
Jan 29, 2024 | 3.9800 | 3.9900 | 3.4000 | 3.5900 | 3.5900 | 10,100 |
Jan 26, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 4,800 |
Jan 25, 2024 | 3.8500 | 4.1000 | 3.8500 | 4.0900 | 4.0900 | 2,800 |
Jan 24, 2024 | 4.6500 | 4.6750 | 3.6000 | 3.8100 | 3.8100 | 44,500 |
Jan 23, 2024 | 5.1000 | 5.1000 | 4.3200 | 4.9000 | 4.9000 | 19,800 |
Jan 22, 2024 | 5.1650 | 5.1650 | 5.0800 | 5.1100 | 5.1100 | 3,700 |
Jan 19, 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0700 | 5.0700 | 2,200 |
Jan 18, 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 1,200 |
Jan 17, 2024 | 5.1500 | 5.1900 | 5.0300 | 5.0300 | 5.0300 | 1,900 |
Jan 16, 2024 | 5.2500 | 5.3100 | 5.0100 | 5.2500 | 5.2500 | 3,600 |
Jan 12, 2024 | 5.2700 | 5.4800 | 5.2500 | 5.3500 | 5.3500 | 8,200 |
Jan 11, 2024 | 5.1700 | 5.7900 | 5.0200 | 5.7500 | 5.7500 | 11,900 |
Jan 10, 2024 | 5.7500 | 5.7500 | 5.2500 | 5.3500 | 5.3500 | 1,900 |
Jan 09, 2024 | 5.5000 | 5.7500 | 5.3900 | 5.4200 | 5.4200 | 18,700 |
Jan 08, 2024 | 5.7400 | 6.8100 | 5.4000 | 5.7500 | 5.7500 | 14,500 |
Jan 05, 2024 | 5.4000 | 5.6900 | 4.9500 | 5.1500 | 5.1500 | 21,500 |
Jan 04, 2024 | 6.0400 | 6.0400 | 5.2000 | 5.4000 | 5.4000 | 11,800 |
Jan 03, 2024 | 6.4100 | 6.4100 | 5.6000 | 6.0675 | 6.0675 | 12,100 |
Jan 02, 2024 | 6.5600 | 7.0000 | 6.4101 | 6.4101 | 6.4101 | 13,600 |
Dec 29, 2023 | 7.4600 | 7.4600 | 6.8100 | 7.2400 | 7.2400 | 9,100 |
Dec 28, 2023 | 6.9170 | 8.0480 | 6.2800 | 6.8000 | 6.8000 | 26,600 |
Dec 27, 2023 | 7.1000 | 7.4125 | 6.8000 | 6.8100 | 6.8100 | 9,000 |
Dec 26, 2023 | 8.4000 | 9.0000 | 6.0000 | 7.0100 | 7.0100 | 46,700 |
Dec 22, 2023 | 8.2600 | 9.0000 | 8.2500 | 8.2500 | 8.2500 | 21,500 |
Dec 21, 2023 | 8.2500 | 8.2500 | 7.0505 | 7.7500 | 7.7500 | 27,700 |
Dec 20, 2023 | 5.2600 | 8.1100 | 5.2600 | 7.8700 | 7.8700 | 88,400 |
Dec 19, 2023 | 4.9000 | 5.3700 | 4.5300 | 5.0100 | 5.0100 | 25,600 |
Dec 18, 2023 | 4.5000 | 5.9680 | 4.5000 | 4.6500 | 4.6500 | 28,600 |
Dec 15, 2023 | 4.4500 | 5.3000 | 4.4100 | 4.6000 | 4.6000 | 51,400 |
Dec 14, 2023 | 4.8500 | 4.8500 | 4.1350 | 4.6300 | 4.6300 | 41,000 |
Dec 13, 2023 | 5.6000 | 5.6500 | 4.2600 | 4.8975 | 4.8975 | 51,600 |
Dec 12, 2023 | 7.3000 | 7.7400 | 5.0100 | 5.8500 | 5.8500 | 92,000 |
Dec 11, 2023 | 9.9600 | 9.9600 | 7.3500 | 7.3500 | 7.3500 | 27,100 |
Dec 08, 2023 | 9.0000 | 10.4000 | 9.0000 | 9.6400 | 9.6400 | 10,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |