Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.8300 | 0.8600 | 0.7820 | 0.8250 | 0.8250 | 81,400 |
May 09, 2024 | 0.8100 | 0.8200 | 0.7890 | 0.8000 | 0.8000 | 78,500 |
May 08, 2024 | 0.8610 | 0.8700 | 0.7900 | 0.7930 | 0.7930 | 58,200 |
May 07, 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8520 | 0.8520 | 33,000 |
May 06, 2024 | 0.9400 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 48,300 |
May 03, 2024 | 0.9190 | 0.9480 | 0.9090 | 0.9090 | 0.9090 | 49,300 |
May 02, 2024 | 1.0000 | 1.0000 | 0.8900 | 0.9100 | 0.9100 | 70,000 |
May 01, 2024 | 1.0600 | 1.0800 | 0.9900 | 0.9950 | 0.9950 | 14,900 |
Apr 30, 2024 | 1.0090 | 1.0200 | 0.9590 | 1.0150 | 1.0150 | 67,300 |
Apr 29, 2024 | 1.0100 | 1.0300 | 0.9980 | 0.9990 | 0.9990 | 48,000 |
Apr 26, 2024 | 1.0300 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 15,900 |
Apr 25, 2024 | 1.0200 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 95,800 |
Apr 24, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 4,200 |
Apr 23, 2024 | 1.0400 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 34,100 |
Apr 22, 2024 | 1.2970 | 1.3700 | 0.8900 | 1.0400 | 1.0400 | 150,100 |
Apr 19, 2024 | 1.3050 | 1.3050 | 1.2610 | 1.2620 | 1.2620 | 1,900 |
Apr 18, 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 14,300 |
Apr 17, 2024 | 1.2800 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 23,800 |
Apr 16, 2024 | 1.3650 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 42,200 |
Apr 15, 2024 | 1.4400 | 1.4500 | 1.3300 | 1.4200 | 1.4200 | 111,400 |
Apr 12, 2024 | 1.4600 | 1.4800 | 1.3950 | 1.4300 | 1.4300 | 78,600 |
Apr 11, 2024 | 1.4700 | 1.5500 | 1.4000 | 1.4250 | 1.4250 | 144,800 |
Apr 10, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 40,600 |
Apr 09, 2024 | 1.5100 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 7,100 |
Apr 08, 2024 | 1.5100 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 12,700 |
Apr 05, 2024 | 1.4800 | 1.6500 | 1.4800 | 1.5800 | 1.5800 | 82,200 |
Apr 04, 2024 | 1.3000 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 44,900 |
Apr 03, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 45,700 |
Apr 02, 2024 | 1.4500 | 1.5050 | 1.4000 | 1.5000 | 1.5000 | 29,600 |
Apr 01, 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 17,900 |
Mar 28, 2024 | 1.6200 | 1.6500 | 1.5510 | 1.6000 | 1.6000 | 33,000 |
Mar 27, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 27,100 |
Mar 26, 2024 | 1.5600 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 7,400 |
Mar 25, 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 18,100 |
Mar 22, 2024 | 1.6700 | 1.8000 | 1.5770 | 1.6300 | 1.6300 | 73,500 |
Mar 21, 2024 | 1.6100 | 1.6700 | 1.5950 | 1.6100 | 1.6100 | 67,700 |
Mar 20, 2024 | 1.4700 | 1.6900 | 1.4200 | 1.5700 | 1.5700 | 53,900 |
Mar 19, 2024 | 1.4500 | 1.5200 | 1.3900 | 1.4600 | 1.4600 | 33,800 |
Mar 18, 2024 | 1.5000 | 1.5400 | 1.3400 | 1.4900 | 1.4900 | 160,500 |
Mar 15, 2024 | 1.8100 | 1.9500 | 1.4520 | 1.5400 | 1.5400 | 459,100 |
Mar 14, 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 936,200 |
Mar 13, 2024 | 1.5500 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 28,600 |
Mar 12, 2024 | 1.6200 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 66,100 |
Mar 11, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 65,200 |
Mar 08, 2024 | 1.7100 | 1.7900 | 1.5200 | 1.5400 | 1.5400 | 92,800 |
Mar 07, 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 33,600 |
Mar 06, 2024 | 1.8800 | 1.8950 | 1.5000 | 1.8100 | 1.8100 | 151,900 |
Mar 05, 2024 | 1.8500 | 1.9400 | 1.7600 | 1.8500 | 1.8500 | 40,200 |
Mar 04, 2024 | 1.9000 | 1.9240 | 1.8100 | 1.8900 | 1.8900 | 49,500 |
Mar 01, 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 46,200 |
Feb 29, 2024 | 1.9000 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 100,300 |
Feb 28, 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9700 | 1.9700 | 123,500 |
Feb 27, 2024 | 2.0800 | 2.1700 | 1.7900 | 2.1300 | 2.1300 | 248,100 |
Feb 26, 2024 | 2.1800 | 2.6910 | 2.0600 | 2.2800 | 2.2800 | 649,800 |
Feb 23, 2024 | 1.2400 | 3.4900 | 1.2000 | 2.6400 | 2.6400 | 5,685,600 |
Feb 22, 2024 | 1.4400 | 1.4400 | 0.9310 | 1.1400 | 1.1400 | 782,400 |
Feb 21, 2024 | 2.0000 | 2.0010 | 1.1500 | 1.3200 | 1.3200 | 1,177,500 |
Feb 20, 2024 | 4.8900 | 4.8900 | 1.6300 | 2.0300 | 2.0300 | 335,300 |
Feb 16, 2024 | 5.2000 | 5.5550 | 4.3200 | 4.4100 | 4.4100 | 16,400 |
Feb 15, 2024 | 5.3700 | 5.9100 | 5.3700 | 5.7050 | 5.7050 | 5,100 |
Feb 14, 2024 | 5.6200 | 5.9800 | 5.1400 | 5.8000 | 5.8000 | 3,500 |
Feb 13, 2024 | 6.3000 | 6.7000 | 4.7000 | 5.1090 | 5.1090 | 39,300 |
Feb 12, 2024 | 9.2300 | 9.2300 | 4.5000 | 7.0000 | 7.0000 | 36,900 |
Feb 09, 2024 | 6.8700 | 10.2600 | 6.8500 | 10.2600 | 10.2600 | 10,600 |
Feb 08, 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 400 |
Feb 07, 2024 | 7.6500 | 7.6500 | 6.9000 | 7.3900 | 7.3900 | 1,000 |
Feb 06, 2024 | 7.6300 | 7.7300 | 7.1500 | 7.7100 | 7.7100 | 900 |
Feb 05, 2024 | 7.6200 | 7.6200 | 7.0000 | 7.5900 | 7.5900 | 2,800 |
Feb 02, 2024 | 8.1000 | 8.7900 | 8.1000 | 8.7900 | 8.7900 | 2,100 |
Feb 01, 2024 | 8.1000 | 8.7900 | 8.1000 | 8.5600 | 8.5600 | 2,900 |
Jan 31, 2024 | 7.8900 | 8.1000 | 7.8900 | 8.1000 | 8.1000 | 7,100 |
Jan 30, 2024 | 6.6200 | 8.0000 | 6.6200 | 7.9000 | 7.9000 | 6,100 |
Jan 29, 2024 | 6.0900 | 6.1600 | 5.9730 | 6.1600 | 6.1600 | 2,300 |
Jan 26, 2024 | 6.9600 | 6.9600 | 6.5000 | 6.5500 | 6.5500 | 2,100 |
Jan 25, 2024 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | 6.9000 | 4,500 |
Jan 24, 2024 | 8.0500 | 8.0800 | 7.4000 | 7.8400 | 7.8400 | 2,000 |
Jan 23, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 200 |
Jan 22, 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | - |
Jan 19, 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | - |
Jan 18, 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 500 |
Jan 17, 2024 | 7.2900 | 7.9300 | 7.2900 | 7.9300 | 7.9300 | 1,500 |
Jan 16, 2024 | 8.0110 | 8.0110 | 8.0110 | 8.0110 | 8.0110 | - |
Jan 12, 2024 | 8.0110 | 8.0110 | 8.0110 | 8.0110 | 8.0110 | 300 |
Jan 11, 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | - |
Jan 10, 2024 | 7.9900 | 7.9900 | 7.7900 | 7.7900 | 7.7900 | 1,800 |
Jan 09, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 500 |
Jan 08, 2024 | 7.0430 | 8.2000 | 7.0430 | 7.3100 | 7.3100 | 5,100 |
Jan 05, 2024 | 7.0000 | 7.7800 | 6.5500 | 7.4200 | 7.4200 | 5,500 |
Jan 04, 2024 | 6.5000 | 6.7900 | 6.5000 | 6.5200 | 6.5200 | 1,700 |
Jan 03, 2024 | 6.4800 | 6.5000 | 6.4800 | 6.5000 | 6.5000 | 600 |
Jan 02, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
Dec 29, 2023 | 6.2500 | 6.2900 | 6.2000 | 6.2000 | 6.2000 | 2,800 |
Dec 28, 2023 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 1,100 |
Dec 27, 2023 | 6.4800 | 6.5000 | 6.1100 | 6.1100 | 6.1100 | 1,900 |
Dec 26, 2023 | 6.5000 | 6.7100 | 6.5000 | 6.5100 | 6.5100 | 1,800 |
Dec 22, 2023 | 7.2500 | 7.5300 | 6.9000 | 6.9000 | 6.9000 | 2,000 |
Dec 21, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
Dec 20, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
Dec 19, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 400 |
Dec 18, 2023 | 7.4800 | 7.8700 | 7.4800 | 7.8700 | 7.8700 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |