Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | - |
May 08, 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | - |
May 07, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
May 06, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
May 03, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
May 02, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Apr 30, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Apr 29, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | - |
Apr 26, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 25, 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | - |
Apr 24, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | - |
Apr 23, 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | - |
Apr 22, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Apr 19, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 18, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 17, 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 16, 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 15, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 11, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | - |
Apr 10, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | - |
Apr 09, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 08, 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 05, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Apr 04, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Apr 03, 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | - |
Apr 02, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Mar 28, 2024 | 2.1640 | 2.2800 | 2.1640 | 2.2700 | 2.2700 | - |
Mar 27, 2024 | 1.9940 | 1.9950 | 1.9920 | 1.9940 | 1.9940 | - |
Mar 26, 2024 | 1.9980 | 2.0000 | 1.9890 | 1.9890 | 1.9890 | - |
Mar 25, 2024 | 1.9990 | 2.1580 | 1.9970 | 2.0000 | 2.0000 | 900 |
Mar 22, 2024 | 1.9910 | 1.9980 | 1.9880 | 1.9980 | 1.9980 | - |
Mar 21, 2024 | 2.0020 | 2.0040 | 1.9950 | 1.9950 | 1.9950 | - |
Mar 20, 2024 | 2.0020 | 2.0040 | 2.0020 | 2.0040 | 2.0040 | - |
Mar 19, 2024 | 1.9910 | 2.0020 | 1.9910 | 2.0000 | 2.0000 | - |
Mar 18, 2024 | 2.0080 | 2.0080 | 1.9900 | 1.9950 | 1.9950 | - |
Mar 15, 2024 | 2.0200 | 2.0220 | 2.0120 | 2.0120 | 2.0120 | - |
Mar 14, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | - |
Mar 13, 2024 | 2.0240 | 2.0320 | 2.0200 | 2.0260 | 2.0260 | - |
Mar 12, 2024 | 2.0100 | 2.0180 | 2.0100 | 2.0140 | 2.0140 | - |
Mar 11, 2024 | 2.0160 | 2.0200 | 2.0080 | 2.0120 | 2.0120 | - |
Mar 08, 2024 | 1.9850 | 2.0160 | 1.9850 | 2.0160 | 2.0160 | - |
Mar 07, 2024 | 1.9870 | 1.9930 | 1.9870 | 1.9900 | 1.9900 | - |
Mar 06, 2024 | 1.9950 | 2.1420 | 1.9910 | 2.1420 | 2.1420 | - |
Mar 05, 2024 | 1.7160 | 2.0920 | 1.7150 | 1.9970 | 1.9970 | 2,000 |
Mar 04, 2024 | 1.2210 | 1.2500 | 1.2210 | 1.2260 | 1.2260 | - |
Mar 01, 2024 | 1.1910 | 1.2100 | 1.1350 | 1.2030 | 1.2030 | - |
Feb 29, 2024 | 1.1920 | 1.1920 | 1.1580 | 1.1880 | 1.1880 | - |
Feb 28, 2024 | 1.2200 | 1.2200 | 1.1940 | 1.1940 | 1.1940 | 40 |
Feb 27, 2024 | 1.2450 | 1.2450 | 1.2200 | 1.2220 | 1.2220 | - |
Feb 26, 2024 | 1.2620 | 1.2620 | 1.2430 | 1.2460 | 1.2460 | - |
Feb 23, 2024 | 1.2790 | 1.2790 | 1.2560 | 1.2720 | 1.2720 | - |
Feb 22, 2024 | 1.2580 | 1.2780 | 1.2580 | 1.2780 | 1.2780 | - |
Feb 21, 2024 | 1.2640 | 1.2640 | 1.2540 | 1.2540 | 1.2540 | - |
Feb 20, 2024 | 1.2940 | 1.2940 | 1.2560 | 1.2640 | 1.2640 | - |
Feb 19, 2024 | 1.3040 | 1.3060 | 1.2730 | 1.3000 | 1.3000 | - |
Feb 16, 2024 | 1.2990 | 1.3050 | 1.2950 | 1.3000 | 1.3000 | - |
Feb 15, 2024 | 1.2970 | 1.2970 | 1.2870 | 1.2960 | 1.2960 | - |
Feb 14, 2024 | 1.3400 | 1.3400 | 1.2950 | 1.2950 | 1.2950 | - |
Feb 13, 2024 | 1.3540 | 1.3540 | 1.3210 | 1.3290 | 1.3290 | - |
Feb 12, 2024 | 1.3480 | 1.3550 | 1.3430 | 1.3440 | 1.3440 | - |
Feb 09, 2024 | 1.3480 | 1.3560 | 1.3330 | 1.3560 | 1.3560 | - |
Feb 08, 2024 | 1.3190 | 1.3320 | 1.3130 | 1.3320 | 1.3320 | - |
Feb 07, 2024 | 1.3240 | 1.3320 | 1.3210 | 1.3320 | 1.3320 | - |
Feb 06, 2024 | 1.2740 | 1.4100 | 1.2740 | 1.3090 | 1.3090 | 200 |
Feb 05, 2024 | 1.3370 | 1.3370 | 1.2970 | 1.2970 | 1.2970 | - |
Feb 02, 2024 | 1.3330 | 1.3590 | 1.3330 | 1.3450 | 1.3450 | - |
Feb 01, 2024 | 1.3390 | 1.4560 | 1.3120 | 1.4560 | 1.4560 | 80 |
Jan 31, 2024 | 1.3930 | 1.3940 | 1.3590 | 1.3600 | 1.3600 | - |
Jan 30, 2024 | 1.4070 | 1.4070 | 1.3890 | 1.3950 | 1.3950 | - |
Jan 29, 2024 | 1.4080 | 1.4080 | 1.3840 | 1.4000 | 1.4000 | - |
Jan 26, 2024 | 1.4100 | 1.4100 | 1.3750 | 1.4040 | 1.4040 | - |
Jan 25, 2024 | 1.4100 | 1.4100 | 1.3940 | 1.4040 | 1.4040 | - |
Jan 24, 2024 | 1.3720 | 1.4220 | 1.3720 | 1.4150 | 1.4150 | - |
Jan 23, 2024 | 1.4050 | 1.4140 | 1.3650 | 1.4140 | 1.4140 | - |
Jan 22, 2024 | 1.3650 | 1.4070 | 1.3640 | 1.4020 | 1.4020 | - |
Jan 19, 2024 | 1.4010 | 1.4010 | 1.3650 | 1.3650 | 1.3650 | - |
Jan 18, 2024 | 1.3990 | 1.4270 | 1.3700 | 1.4120 | 1.4120 | - |
Jan 17, 2024 | 1.4330 | 1.4370 | 1.4050 | 1.4160 | 1.4160 | - |
Jan 16, 2024 | 1.2940 | 1.4200 | 1.2940 | 1.4180 | 1.4180 | - |
Jan 15, 2024 | 1.2950 | 1.3010 | 1.2950 | 1.3010 | 1.3010 | - |
Jan 12, 2024 | 1.3080 | 1.3250 | 1.3080 | 1.3160 | 1.3160 | - |
Jan 11, 2024 | 1.3190 | 1.3280 | 1.3060 | 1.3240 | 1.3240 | - |
Jan 10, 2024 | 1.3420 | 1.3420 | 1.3210 | 1.3210 | 1.3210 | - |
Jan 09, 2024 | 1.3570 | 1.3570 | 1.3480 | 1.3500 | 1.3500 | - |
Jan 08, 2024 | 1.3330 | 1.3380 | 1.3200 | 1.3380 | 1.3380 | - |
Jan 05, 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
Jan 04, 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
Jan 03, 2024 | 1.3730 | 1.3730 | 1.3220 | 1.3220 | 1.3220 | - |
Jan 02, 2024 | 1.3850 | 1.3850 | 1.3520 | 1.3650 | 1.3650 | - |
Dec 29, 2023 | 1.3690 | 1.3730 | 1.3690 | 1.3730 | 1.3730 | - |
Dec 28, 2023 | 1.3700 | 1.3700 | 1.3580 | 1.3580 | 1.3580 | - |
Dec 27, 2023 | 1.3480 | 1.3650 | 1.3480 | 1.3650 | 1.3650 | - |
Dec 22, 2023 | 1.3450 | 1.3460 | 1.3410 | 1.3410 | 1.3410 | - |
Dec 21, 2023 | 1.3500 | 1.3500 | 1.3220 | 1.3370 | 1.3370 | - |
Dec 20, 2023 | 1.3150 | 1.3490 | 1.3120 | 1.3460 | 1.3460 | - |
Dec 19, 2023 | 1.3040 | 1.4330 | 1.2850 | 1.3140 | 1.3140 | 750 |
Dec 18, 2023 | 1.3150 | 1.3180 | 1.3050 | 1.3050 | 1.3050 | - |
Dec 15, 2023 | 1.3320 | 1.3320 | 1.3180 | 1.3180 | 1.3180 | - |
Dec 14, 2023 | 1.2920 | 1.3450 | 1.2920 | 1.3280 | 1.3280 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |