Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.8400 | 2.0870 | 1.7100 | 1.9600 | 1.9600 | 70,500 |
Apr 30, 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8400 | 1.8400 | 36,500 |
Apr 29, 2024 | 1.5900 | 1.8000 | 1.5700 | 1.7300 | 1.7300 | 75,700 |
Apr 26, 2024 | 1.6000 | 1.7300 | 1.5600 | 1.5900 | 1.5900 | 50,500 |
Apr 25, 2024 | 1.6100 | 1.6900 | 1.6050 | 1.6900 | 1.6900 | 26,000 |
Apr 24, 2024 | 1.5500 | 1.7110 | 1.5050 | 1.6600 | 1.6600 | 63,000 |
Apr 23, 2024 | 1.4100 | 1.5180 | 1.4100 | 1.4950 | 1.4950 | 53,900 |
Apr 22, 2024 | 1.6600 | 1.7000 | 1.3760 | 1.4450 | 1.4450 | 93,900 |
Apr 19, 2024 | 1.7860 | 1.7860 | 1.6700 | 1.6900 | 1.6900 | 66,200 |
Apr 18, 2024 | 1.6900 | 1.8150 | 1.6450 | 1.6700 | 1.6700 | 40,800 |
Apr 17, 2024 | 1.8900 | 1.9700 | 1.6800 | 1.7100 | 1.7100 | 77,400 |
Apr 16, 2024 | 1.6400 | 1.8600 | 1.6400 | 1.8190 | 1.8190 | 48,400 |
Apr 15, 2024 | 2.0000 | 2.0000 | 1.6400 | 1.6400 | 1.6400 | 97,300 |
Apr 12, 2024 | 2.1900 | 2.1900 | 2.0100 | 2.0900 | 2.0900 | 78,400 |
Apr 11, 2024 | 2.3400 | 2.4200 | 1.8600 | 2.0000 | 2.0000 | 192,000 |
Apr 10, 2024 | 2.2600 | 2.4300 | 2.2200 | 2.3800 | 2.3800 | 102,500 |
Apr 09, 2024 | 2.0000 | 2.3500 | 1.9110 | 2.3100 | 2.3100 | 196,700 |
Apr 08, 2024 | 1.8000 | 2.0000 | 1.7620 | 1.9800 | 1.9800 | 180,700 |
Apr 05, 2024 | 1.6500 | 1.8200 | 1.6500 | 1.8100 | 1.8100 | 36,600 |
Apr 04, 2024 | 1.7900 | 1.8600 | 1.6100 | 1.7000 | 1.7000 | 81,800 |
Apr 03, 2024 | 1.8000 | 2.0500 | 1.7000 | 1.8000 | 1.8000 | 194,700 |
Apr 02, 2024 | 2.1000 | 2.1400 | 1.5700 | 1.7400 | 1.7400 | 251,800 |
Apr 01, 2024 | 1.5700 | 2.2100 | 1.5000 | 1.9200 | 1.9200 | 609,700 |
Mar 28, 2024 | 1.1500 | 1.5800 | 1.1100 | 1.5400 | 1.5400 | 250,100 |
Mar 27, 2024 | 1.1000 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 58,100 |
Mar 26, 2024 | 1.1500 | 1.1900 | 1.0920 | 1.1160 | 1.1160 | 48,200 |
Mar 25, 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 52,400 |
Mar 22, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 31,600 |
Mar 21, 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 30,700 |
Mar 20, 2024 | 1.1600 | 1.2940 | 1.1600 | 1.2700 | 1.2700 | 54,900 |
Mar 19, 2024 | 1.3000 | 1.3000 | 1.0200 | 1.1800 | 1.1800 | 161,700 |
Mar 18, 2024 | 1.6900 | 1.6900 | 1.2000 | 1.2600 | 1.2600 | 184,800 |
Mar 15, 2024 | 1.7500 | 1.7500 | 1.3900 | 1.5500 | 1.5500 | 251,600 |
Mar 14, 2024 | 1.6700 | 1.9500 | 1.6500 | 1.7500 | 1.7500 | 378,300 |
Mar 13, 2024 | 1.2700 | 1.6300 | 1.2680 | 1.6300 | 1.6300 | 238,600 |
Mar 12, 2024 | 1.1600 | 1.3700 | 1.1600 | 1.3100 | 1.3100 | 234,200 |
Mar 11, 2024 | 1.1700 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 147,400 |
Mar 08, 2024 | 1.2000 | 1.3000 | 1.1400 | 1.2200 | 1.2200 | 259,700 |
Mar 07, 2024 | 1.0400 | 1.2500 | 0.9400 | 1.1900 | 1.1900 | 425,600 |
Mar 06, 2024 | 0.8600 | 1.0800 | 0.8500 | 0.9410 | 0.9410 | 244,400 |
Mar 05, 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 69,800 |
Mar 04, 2024 | 0.8800 | 0.9310 | 0.8800 | 0.9000 | 0.9000 | 117,600 |
Mar 01, 2024 | 0.8930 | 0.8930 | 0.8250 | 0.8920 | 0.8920 | 78,800 |
Feb 29, 2024 | 0.8410 | 0.8410 | 0.7610 | 0.8380 | 0.8380 | 143,800 |
Feb 28, 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8130 | 0.8130 | 140,500 |
Feb 27, 2024 | 0.9050 | 0.9200 | 0.8510 | 0.8690 | 0.8690 | 156,900 |
Feb 26, 2024 | 0.8900 | 0.9200 | 0.8500 | 0.8930 | 0.8930 | 127,500 |
Feb 23, 2024 | 0.9450 | 0.9680 | 0.9000 | 0.9200 | 0.9200 | 247,100 |
Feb 22, 2024 | 1.0000 | 1.0400 | 0.8880 | 0.9950 | 0.9950 | 391,600 |
Feb 21, 2024 | 0.9000 | 1.1300 | 0.8800 | 0.9770 | 0.9770 | 1,192,400 |
Feb 20, 2024 | 1.2700 | 1.8800 | 0.9600 | 1.1500 | 1.1500 | 28,488,100 |
Feb 16, 2024 | 0.7000 | 0.7690 | 0.6550 | 0.7500 | 0.7500 | 197,400 |
Feb 15, 2024 | 0.7100 | 0.7150 | 0.6470 | 0.6940 | 0.6940 | 159,700 |
Feb 14, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6840 | 0.6840 | 128,800 |
Feb 13, 2024 | 0.6800 | 0.7350 | 0.6800 | 0.7000 | 0.7000 | 205,100 |
Feb 12, 2024 | 0.7400 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 265,600 |
Feb 09, 2024 | 0.7000 | 0.7500 | 0.6640 | 0.7320 | 0.7320 | 222,300 |
Feb 08, 2024 | 0.6300 | 0.7300 | 0.6100 | 0.7290 | 0.7290 | 307,100 |
Feb 07, 2024 | 0.8400 | 0.8610 | 0.7010 | 0.7160 | 0.7160 | 553,300 |
Feb 06, 2024 | 0.9480 | 0.9800 | 0.8400 | 0.8930 | 0.8930 | 379,700 |
Feb 05, 2024 | 0.8430 | 0.9600 | 0.8300 | 0.9400 | 0.9400 | 831,900 |
Feb 02, 2024 | 1.2400 | 1.2400 | 0.7900 | 0.9200 | 0.9200 | 9,186,600 |
Feb 01, 2024 | 1.3300 | 1.4100 | 1.3000 | 1.3350 | 1.3350 | 37,700 |
Jan 31, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 38,300 |
Jan 30, 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 16,600 |
Jan 29, 2024 | 1.5100 | 1.6000 | 1.3200 | 1.3800 | 1.3800 | 29,500 |
Jan 26, 2024 | 1.4900 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 14,700 |
Jan 25, 2024 | 1.5720 | 1.5720 | 1.4500 | 1.4800 | 1.4800 | 11,700 |
Jan 24, 2024 | 1.6600 | 1.6600 | 1.5300 | 1.5600 | 1.5600 | 28,700 |
Jan 23, 2024 | 1.6600 | 1.6600 | 1.5200 | 1.6600 | 1.6600 | 28,000 |
Jan 22, 2024 | 1.7200 | 1.7200 | 1.5000 | 1.6400 | 1.6400 | 48,700 |
Jan 19, 2024 | 1.8100 | 1.8950 | 1.5350 | 1.6400 | 1.6400 | 57,500 |
Jan 18, 2024 | 2.0000 | 2.0120 | 1.8100 | 1.8100 | 1.8100 | 10,900 |
Jan 17, 2024 | 2.0100 | 2.0300 | 1.8000 | 1.9100 | 1.9100 | 49,200 |
Jan 16, 2024 | 2.3200 | 2.3300 | 1.9900 | 2.0300 | 2.0300 | 71,800 |
Jan 12, 2024 | 2.2500 | 2.4600 | 2.2100 | 2.2100 | 2.2100 | 72,800 |
Jan 11, 2024 | 2.2500 | 2.4200 | 2.2500 | 2.2900 | 2.2900 | 108,400 |
Jan 10, 2024 | 2.4000 | 2.4400 | 2.1700 | 2.3500 | 2.3500 | 125,800 |
Jan 09, 2024 | 2.6000 | 2.7200 | 2.3500 | 2.4500 | 2.4500 | 67,000 |
Jan 08, 2024 | 2.6900 | 2.8050 | 2.6000 | 2.6950 | 2.6950 | 35,800 |
Jan 05, 2024 | 2.8100 | 2.9400 | 2.7330 | 2.8200 | 2.8200 | 64,600 |
Jan 04, 2024 | 2.8900 | 3.9000 | 2.6670 | 3.0500 | 3.0500 | 967,100 |
Jan 03, 2024 | 2.7000 | 2.7810 | 2.5500 | 2.7000 | 2.7000 | 20,900 |
Jan 02, 2024 | 2.8100 | 2.9800 | 2.6000 | 2.8000 | 2.8000 | 34,000 |
Dec 29, 2023 | 3.0000 | 3.0200 | 2.7200 | 2.7700 | 2.7700 | 63,400 |
Dec 28, 2023 | 2.9200 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 38,400 |
Dec 27, 2023 | 3.0100 | 3.0980 | 2.8200 | 2.8200 | 2.8200 | 34,000 |
Dec 26, 2023 | 3.0500 | 3.0500 | 2.8800 | 3.0200 | 3.0200 | 16,400 |
Dec 22, 2023 | 3.1700 | 3.1800 | 2.9500 | 2.9600 | 2.9600 | 40,300 |
Dec 21, 2023 | 3.3900 | 3.5900 | 3.0500 | 3.2300 | 3.2300 | 32,200 |
Dec 20, 2023 | 3.6520 | 4.0000 | 3.1800 | 3.4000 | 3.4000 | 170,800 |
Dec 19, 2023 | 3.4100 | 3.5900 | 3.1200 | 3.3600 | 3.3600 | 41,500 |
Dec 18, 2023 | 3.1000 | 3.8000 | 2.8150 | 3.6900 | 3.6900 | 104,100 |
Dec 15, 2023 | 2.9900 | 3.2400 | 2.8000 | 2.9600 | 2.9600 | 16,800 |
Dec 14, 2023 | 2.6600 | 3.2600 | 2.6600 | 3.0500 | 3.0500 | 45,000 |
Dec 13, 2023 | 3.1500 | 3.3300 | 2.9100 | 3.0000 | 3.0000 | 12,000 |
Dec 12, 2023 | 3.1810 | 3.3750 | 2.9100 | 3.1700 | 3.1700 | 22,000 |
Dec 11, 2023 | 3.6500 | 3.6500 | 3.1800 | 3.4400 | 3.4400 | 25,200 |
Dec 08, 2023 | 3.3000 | 3.6000 | 3.2200 | 3.5700 | 3.5700 | 16,300 |
Dec 07, 2023 | 3.5550 | 3.6000 | 3.1700 | 3.3250 | 3.3250 | 12,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |