Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0750 | 1.0750 | 89,400 |
Apr 30, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 88,800 |
Apr 29, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 81,500 |
Apr 26, 2024 | 1.1100 | 1.1390 | 1.0400 | 1.1000 | 1.1000 | 164,500 |
Apr 25, 2024 | 1.0500 | 1.1400 | 1.0300 | 1.1350 | 1.1350 | 151,200 |
Apr 24, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 110,600 |
Apr 23, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 147,300 |
Apr 22, 2024 | 1.1100 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 215,600 |
Apr 19, 2024 | 1.2500 | 1.2550 | 1.0800 | 1.1200 | 1.1200 | 733,100 |
Apr 18, 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 282,700 |
Apr 17, 2024 | 1.1300 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 368,900 |
Apr 16, 2024 | 1.2900 | 1.3200 | 1.1400 | 1.1900 | 1.1900 | 561,300 |
Apr 15, 2024 | 1.4700 | 1.4900 | 1.3000 | 1.3500 | 1.3500 | 2,033,600 |
Apr 12, 2024 | 1.1400 | 1.6300 | 1.1000 | 1.3600 | 1.3600 | 5,912,500 |
Apr 11, 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 207,100 |
Apr 10, 2024 | 1.2600 | 1.2600 | 1.1200 | 1.2500 | 1.2500 | 366,700 |
Apr 09, 2024 | 1.2600 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 243,100 |
Apr 08, 2024 | 1.5600 | 1.5700 | 1.2200 | 1.4100 | 1.4100 | 398,400 |
Apr 05, 2024 | 1.7400 | 1.7500 | 1.5200 | 1.6300 | 1.6300 | 992,000 |
Apr 04, 2024 | 2.1400 | 2.2200 | 1.6600 | 1.9000 | 1.9000 | 4,082,900 |
Apr 03, 2024 | 2.7000 | 6.6600 | 1.8000 | 1.8900 | 1.8900 | 27,388,700 |
Apr 02, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
Apr 01, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 300 |
Mar 28, 2024 | 2.1600 | 2.1800 | 2.0800 | 2.1800 | 2.1800 | 5,100 |
Mar 27, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 400 |
Mar 26, 2024 | 2.1000 | 2.2300 | 2.1000 | 2.2300 | 2.2300 | 600 |
Mar 25, 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 900 |
Mar 22, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 700 |
Mar 21, 2024 | 2.2630 | 2.2630 | 2.2500 | 2.2550 | 2.2550 | 1,000 |
Mar 20, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 300 |
Mar 19, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 400 |
Mar 18, 2024 | 2.3200 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 2,200 |
Mar 15, 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 1,800 |
Mar 14, 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 500 |
Mar 13, 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 700 |
Mar 12, 2024 | 2.3500 | 2.3700 | 2.2260 | 2.2900 | 2.2900 | 3,700 |
Mar 11, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 500 |
Mar 08, 2024 | 2.2610 | 2.4100 | 2.2500 | 2.4100 | 2.4100 | 4,300 |
Mar 07, 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 1,300 |
Mar 06, 2024 | 2.2130 | 2.2130 | 2.1500 | 2.1500 | 2.1500 | 2,600 |
Mar 05, 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2500 | 2.2500 | 2,600 |
Mar 04, 2024 | 2.6400 | 2.6500 | 2.4100 | 2.4100 | 2.4100 | 5,900 |
Mar 01, 2024 | 2.6800 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 4,600 |
Feb 29, 2024 | 2.6500 | 2.6900 | 2.5620 | 2.6900 | 2.6900 | 1,600 |
Feb 28, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 400 |
Feb 27, 2024 | 3.0800 | 3.0800 | 2.7590 | 2.8400 | 2.8400 | 3,100 |
Feb 26, 2024 | 2.7930 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | 1,400 |
Feb 23, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 200 |
Feb 22, 2024 | 2.8990 | 2.9000 | 2.8990 | 2.9000 | 2.9000 | 1,400 |
Feb 21, 2024 | 2.9700 | 2.9900 | 2.7800 | 2.9900 | 2.9900 | 16,100 |
Feb 20, 2024 | 3.1200 | 3.1500 | 2.9110 | 3.0500 | 3.0500 | 3,700 |
Feb 16, 2024 | 2.8800 | 3.1550 | 2.8800 | 3.0000 | 3.0000 | 16,800 |
Feb 15, 2024 | 2.7400 | 2.8800 | 2.4430 | 2.8800 | 2.8800 | 8,100 |
Feb 14, 2024 | 2.7380 | 2.8500 | 2.7350 | 2.7450 | 2.7450 | 3,800 |
Feb 13, 2024 | 2.7600 | 2.8600 | 2.7200 | 2.8600 | 2.8600 | 4,800 |
Feb 12, 2024 | 2.9900 | 3.0800 | 2.8600 | 2.8700 | 2.8700 | 8,200 |
Feb 09, 2024 | 2.7650 | 2.9700 | 2.6200 | 2.8900 | 2.8900 | 8,600 |
Feb 08, 2024 | 2.5560 | 2.8900 | 2.4950 | 2.8100 | 2.8100 | 10,400 |
Feb 07, 2024 | 2.7100 | 2.7300 | 2.4400 | 2.6300 | 2.6300 | 2,600 |
Feb 06, 2024 | 2.8300 | 2.8300 | 2.5200 | 2.7900 | 2.7900 | 15,800 |
Feb 05, 2024 | 2.5900 | 2.9000 | 2.4100 | 2.8200 | 2.8200 | 27,400 |
Feb 02, 2024 | 1.9500 | 2.4900 | 1.9250 | 2.3900 | 2.3900 | 23,900 |
Feb 01, 2024 | 1.8200 | 1.9400 | 1.6700 | 1.9400 | 1.9400 | 90,500 |
Jan 31, 2024 | 1.6800 | 1.9670 | 1.6800 | 1.8400 | 1.8400 | 30,600 |
Jan 30, 2024 | 2.1400 | 2.2500 | 1.5900 | 1.6700 | 1.6700 | 44,700 |
Jan 29, 2024 | 2.3700 | 2.3700 | 2.0000 | 2.0000 | 2.0000 | 12,900 |
Jan 26, 2024 | 2.0930 | 2.2200 | 2.0930 | 2.1500 | 2.1500 | 23,800 |
Jan 25, 2024 | 2.2500 | 2.2500 | 2.0000 | 2.0500 | 2.0500 | 12,500 |
Jan 24, 2024 | 2.4900 | 2.4900 | 2.1900 | 2.2700 | 2.2700 | 10,900 |
Jan 23, 2024 | 2.5100 | 2.5100 | 2.2700 | 2.3990 | 2.3990 | 16,900 |
Jan 22, 2024 | 2.4500 | 2.6000 | 2.4300 | 2.4400 | 2.4400 | 10,400 |
Jan 19, 2024 | 2.5500 | 2.7200 | 2.4500 | 2.4500 | 2.4500 | 6,500 |
Jan 18, 2024 | 2.6300 | 2.6590 | 2.5400 | 2.5400 | 2.5400 | 3,200 |
Jan 17, 2024 | 2.5900 | 2.7600 | 2.5050 | 2.7300 | 2.7300 | 3,600 |
Jan 16, 2024 | 2.7900 | 2.7900 | 2.6700 | 2.6900 | 2.6900 | 4,100 |
Jan 12, 2024 | 2.8500 | 2.8900 | 2.7340 | 2.7900 | 2.7900 | 21,500 |
Jan 11, 2024 | 2.5900 | 2.9320 | 2.5170 | 2.7700 | 2.7700 | 8,700 |
Jan 10, 2024 | 2.7000 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 8,500 |
Jan 09, 2024 | 2.7000 | 2.7800 | 2.6600 | 2.7250 | 2.7250 | 67,200 |
Jan 08, 2024 | 2.6400 | 2.9900 | 2.5000 | 2.7500 | 2.7500 | 92,400 |
Jan 05, 2024 | 3.1200 | 3.2700 | 2.3600 | 2.4200 | 2.4200 | 89,100 |
Jan 04, 2024 | 3.6500 | 3.6900 | 3.0680 | 3.1200 | 3.1200 | 40,000 |
Jan 03, 2024 | 3.9800 | 3.9800 | 3.5900 | 3.6300 | 3.6300 | 16,500 |
Jan 02, 2024 | 3.9100 | 4.5000 | 3.5390 | 3.9610 | 3.9610 | 88,100 |
Dec 29, 2023 | 3.0600 | 4.0000 | 3.0600 | 3.6800 | 3.6800 | 113,100 |
Dec 28, 2023 | 2.8600 | 3.4100 | 2.7100 | 2.8500 | 2.8500 | 62,500 |
Dec 27, 2023 | 3.0000 | 3.0100 | 2.7400 | 2.7500 | 2.7500 | 18,600 |
Dec 26, 2023 | 3.3000 | 3.3500 | 2.7300 | 2.9700 | 2.9700 | 36,200 |
Dec 22, 2023 | 3.5100 | 3.6000 | 3.1100 | 3.3400 | 3.3400 | 41,400 |
Dec 21, 2023 | 4.1350 | 4.1350 | 3.9600 | 3.9600 | 3.9600 | 2,300 |
Dec 20, 2023 | 4.1000 | 4.2100 | 3.9500 | 3.9500 | 3.9500 | 5,200 |
Dec 19, 2023 | 4.2000 | 4.2100 | 4.0600 | 4.0600 | 4.0600 | 1,400 |
Dec 18, 2023 | 4.2500 | 4.2520 | 4.2500 | 4.2500 | 4.2500 | 1,400 |
Dec 15, 2023 | 4.2500 | 4.4180 | 4.2000 | 4.2000 | 4.2000 | 4,900 |
Dec 14, 2023 | 4.9200 | 4.9200 | 4.0300 | 4.2500 | 4.2500 | 12,000 |
Dec 13, 2023 | 4.4900 | 4.7590 | 4.4900 | 4.5200 | 4.5200 | 10,600 |
Dec 12, 2023 | 4.5700 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 1,600 |
Dec 11, 2023 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | 4.5600 | 900 |
Dec 08, 2023 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | 4.5600 | 1,600 |
Dec 07, 2023 | 4.5800 | 4.6350 | 4.5600 | 4.5600 | 4.5600 | 10,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |