Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 962 |
May 02, 2024 | 1.2250 | 1.3000 | 1.1300 | 1.1500 | 1.1500 | 424,012 |
May 01, 2024 | 1.2000 | 1.3000 | 1.1530 | 1.2250 | 1.2250 | 29,851 |
Apr 30, 2024 | 1.2250 | 1.3000 | 1.3000 | 1.2250 | 1.2250 | 120 |
Apr 29, 2024 | 1.2250 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 73,619 |
Apr 26, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2250 | 1.2250 | 95,893 |
Apr 25, 2024 | 1.2500 | 1.2020 | 1.2000 | 1.2500 | 1.2500 | 101,496 |
Apr 24, 2024 | 1.2500 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 782 |
Apr 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 22, 2024 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 50,842 |
Apr 19, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 29,689 |
Apr 18, 2024 | 1.2500 | 1.2220 | 1.2020 | 1.2500 | 1.2500 | 524,000 |
Apr 17, 2024 | 1.2500 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 1,901,152 |
Apr 16, 2024 | 1.1250 | 1.2650 | 1.1100 | 1.2500 | 1.2500 | 1,605,930 |
Apr 15, 2024 | 1.2500 | 1.3300 | 1.1000 | 1.1250 | 1.1250 | 964,619 |
Apr 12, 2024 | 1.3000 | 1.2260 | 1.1090 | 1.2500 | 1.2500 | 1,215,812 |
Apr 11, 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 1,201,180 |
Apr 10, 2024 | 1.6000 | 1.5000 | 1.1650 | 1.3700 | 1.3700 | 3,691,331 |
Apr 09, 2024 | 1.6500 | 1.6300 | 1.6000 | 1.6500 | 1.6500 | 469,142 |
Apr 08, 2024 | 1.6500 | 1.6300 | 1.6300 | 1.6500 | 1.6500 | 25,000 |
Apr 05, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 272,598 |
Apr 04, 2024 | 1.6500 | 1.6400 | 1.6060 | 1.6500 | 1.6500 | 84,150 |
Apr 03, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 1,300,000 |
Apr 02, 2024 | 1.6500 | 1.8000 | 1.4200 | 1.5000 | 1.5000 | 2,592,221 |
Mar 28, 2024 | 1.7000 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 105,697 |
Mar 27, 2024 | 1.7000 | 1.7760 | 1.6550 | 1.7000 | 1.7000 | 7,008 |
Mar 26, 2024 | 1.7000 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 500 |
Mar 25, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Mar 22, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Mar 21, 2024 | 1.7000 | 1.6550 | 1.6550 | 1.7000 | 1.7000 | 39,216 |
Mar 20, 2024 | 1.7000 | 1.6000 | 1.6000 | 1.7000 | 1.7000 | 1,205 |
Mar 19, 2024 | 1.7000 | 1.7760 | 1.7000 | 1.7000 | 1.7000 | 303,074 |
Mar 18, 2024 | 1.7000 | 1.7150 | 1.6260 | 1.7000 | 1.7000 | 263,228 |
Mar 15, 2024 | 1.5500 | 1.7250 | 1.6670 | 1.7000 | 1.7000 | 870,158 |
Mar 14, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 183,908 |
Mar 13, 2024 | 1.5500 | 1.5750 | 1.5750 | 1.5500 | 1.5500 | 132,000 |
Mar 12, 2024 | 1.6250 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 459,223 |
Mar 11, 2024 | 1.7500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 253,460 |
Mar 08, 2024 | 1.7500 | 1.7950 | 1.6120 | 1.7500 | 1.7500 | 157,773 |
Mar 07, 2024 | 1.7500 | 1.7000 | 1.7000 | 1.7500 | 1.7500 | 9,353 |
Mar 06, 2024 | 1.7500 | 1.7950 | 1.7030 | 1.7500 | 1.7500 | 22,829 |
Mar 05, 2024 | 1.7500 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 58,086 |
Mar 04, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Mar 01, 2024 | 1.7500 | 1.8000 | 1.7750 | 1.7500 | 1.7500 | 80,646 |
Feb 29, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 13,255 |
Feb 28, 2024 | 1.8500 | 1.7900 | 1.7800 | 1.7500 | 1.7500 | 171,484 |
Feb 27, 2024 | 1.9000 | 2.0000 | 1.7100 | 1.8500 | 1.8500 | 102,729 |
Feb 26, 2024 | 1.9000 | 1.8950 | 1.8950 | 1.9000 | 1.9000 | 250,000 |
Feb 23, 2024 | 1.9500 | 1.9280 | 1.8100 | 1.9000 | 1.9000 | 581,193 |
Feb 22, 2024 | 2.0500 | 2.1000 | 1.9000 | 2.0400 | 2.0400 | 747,619 |
Feb 21, 2024 | 2.0000 | 2.4500 | 1.9500 | 2.0500 | 2.0500 | 1,651,911 |
Feb 20, 2024 | 2.0000 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 3,842 |
Feb 19, 2024 | 2.0000 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 6,286 |
Feb 16, 2024 | 2.0000 | 1.9050 | 1.9050 | 2.0000 | 2.0000 | 15,948 |
Feb 15, 2024 | 2.0000 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 11 |
Feb 14, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Feb 13, 2024 | 2.0000 | 2.1000 | 1.9050 | 2.0000 | 2.0000 | 183,921 |
Feb 12, 2024 | 2.0000 | 1.9240 | 1.8600 | 2.0000 | 2.0000 | 273,465 |
Feb 09, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Feb 08, 2024 | 1.9250 | 1.9750 | 1.8860 | 2.0000 | 2.0000 | 173,585 |
Feb 07, 2024 | 1.9250 | 1.9100 | 1.9000 | 1.9250 | 1.9250 | 112,229 |
Feb 06, 2024 | 1.9750 | 1.9910 | 1.8860 | 1.9250 | 1.9250 | 243,048 |
Feb 05, 2024 | 2.0500 | 2.1000 | 1.8090 | 1.9750 | 1.9750 | 1,295,050 |
Feb 02, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Feb 01, 2024 | 2.1000 | 2.0390 | 2.0000 | 2.0500 | 2.0500 | 74,572 |
Jan 31, 2024 | 2.1000 | 2.0500 | 2.0000 | 2.1000 | 2.1000 | 75,917 |
Jan 30, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 317 |
Jan 29, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jan 26, 2024 | 2.1000 | 2.0790 | 2.0000 | 2.1000 | 2.1000 | 51,023 |
Jan 25, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 112,629 |
Jan 24, 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 26,372 |
Jan 23, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jan 22, 2024 | 2.1000 | 2.0360 | 2.0360 | 2.1000 | 2.1000 | 34,786 |
Jan 19, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 938 |
Jan 18, 2024 | 2.1000 | 2.1880 | 2.0000 | 2.1000 | 2.1000 | 6,085 |
Jan 17, 2024 | 2.1000 | 2.0750 | 2.0750 | 2.1000 | 2.1000 | 12,048 |
Jan 16, 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 9,350 |
Jan 15, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 143,008 |
Jan 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jan 11, 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 531,111 |
Jan 10, 2024 | 2.1000 | 2.1350 | 2.1350 | 2.1000 | 2.1000 | 70,023 |
Jan 09, 2024 | 2.2500 | 2.1350 | 2.0300 | 2.1000 | 2.1000 | 5,643,468 |
Jan 08, 2024 | 2.9000 | 2.7500 | 2.6800 | 2.8500 | 2.8500 | 113,875 |
Jan 05, 2024 | 2.9000 | 2.8200 | 2.8200 | 2.9000 | 2.9000 | 17,085 |
Jan 04, 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 457,085 |
Jan 03, 2024 | 2.9000 | 3.1000 | 2.7000 | 2.9000 | 2.9000 | 26,229 |
Jan 02, 2024 | 2.8500 | 2.9750 | 2.6000 | 2.9000 | 2.9000 | 396,706 |
Dec 29, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Dec 28, 2023 | 2.7500 | 2.9000 | 2.6000 | 2.8500 | 2.8500 | 125,544 |
Dec 27, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Dec 22, 2023 | 2.7500 | 2.7700 | 2.6800 | 2.7500 | 2.7500 | 53,540 |
Dec 21, 2023 | 2.7500 | 2.9000 | 2.6800 | 2.7500 | 2.7500 | 4,297 |
Dec 20, 2023 | 2.7500 | 2.8400 | 2.6150 | 2.7500 | 2.7500 | 519,486 |
Dec 19, 2023 | 2.7500 | 2.9000 | 2.6770 | 2.9000 | 2.9000 | 160,330 |
Dec 18, 2023 | 2.7500 | 2.9600 | 2.6300 | 2.9600 | 2.9600 | 453,438 |
Dec 15, 2023 | 2.6500 | 2.9250 | 2.6000 | 2.8600 | 2.8600 | 1,225,681 |
Dec 14, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Dec 13, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Dec 12, 2023 | 2.5000 | 2.4020 | 2.4000 | 2.5000 | 2.5000 | 4,128 |
Dec 11, 2023 | 2.5500 | 2.4500 | 2.4000 | 2.5000 | 2.5000 | 576,664 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |