Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 18,300 |
May 09, 2024 | 1.6500 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 12,400 |
May 08, 2024 | 1.6500 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 35,000 |
May 07, 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6700 | 1.6700 | 27,800 |
May 06, 2024 | 1.8900 | 1.8900 | 1.6500 | 1.7700 | 1.7700 | 30,000 |
May 03, 2024 | 1.8000 | 1.8500 | 1.5700 | 1.7800 | 1.7800 | 32,000 |
May 02, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 3,800 |
May 01, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 4,900 |
Apr 30, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 8,100 |
Apr 29, 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 7,400 |
Apr 26, 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 1,600 |
Apr 25, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 1,200 |
Apr 24, 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 2,700 |
Apr 23, 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 11,400 |
Apr 22, 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 10,800 |
Apr 19, 2024 | 1.8400 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 11,000 |
Apr 18, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 10,700 |
Apr 17, 2024 | 1.8600 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 5,000 |
Apr 16, 2024 | 1.8300 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 5,100 |
Apr 15, 2024 | 1.9000 | 1.9600 | 1.7900 | 1.8000 | 1.8000 | 14,600 |
Apr 12, 2024 | 1.8800 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 15,800 |
Apr 11, 2024 | 2.0000 | 2.0200 | 1.8000 | 1.8400 | 1.8400 | 61,800 |
Apr 10, 2024 | 2.0500 | 2.0500 | 1.9000 | 2.0300 | 2.0300 | 25,400 |
Apr 09, 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 2,700 |
Apr 08, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 8,300 |
Apr 05, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 4,100 |
Apr 04, 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 6,400 |
Apr 03, 2024 | 2.0500 | 2.0500 | 1.8600 | 2.0300 | 2.0300 | 9,900 |
Apr 02, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 5,300 |
Apr 01, 2024 | 2.1500 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 15,500 |
Mar 28, 2024 | 2.1000 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 8,500 |
Mar 27, 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 11,300 |
Mar 26, 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 10,800 |
Mar 25, 2024 | 2.0200 | 2.1800 | 2.0100 | 2.0700 | 2.0700 | 15,200 |
Mar 22, 2024 | 2.0900 | 2.1400 | 2.0100 | 2.0800 | 2.0800 | 4,100 |
Mar 21, 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 5,500 |
Mar 20, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 9,500 |
Mar 19, 2024 | 2.1500 | 2.1900 | 2.0900 | 2.1400 | 2.1400 | 6,000 |
Mar 18, 2024 | 2.1400 | 2.2000 | 2.0500 | 2.1300 | 2.1300 | 51,700 |
Mar 15, 2024 | 2.0700 | 2.1900 | 2.0000 | 2.0900 | 2.0900 | 14,200 |
Mar 14, 2024 | 2.0900 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 15,500 |
Mar 13, 2024 | 2.0100 | 2.1700 | 2.0000 | 2.0900 | 2.0900 | 17,900 |
Mar 12, 2024 | 1.9500 | 2.1300 | 1.9500 | 2.0700 | 2.0700 | 19,600 |
Mar 11, 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 5,700 |
Mar 08, 2024 | 1.9300 | 2.1900 | 1.9300 | 2.0300 | 2.0300 | 12,500 |
Mar 07, 2024 | 2.2800 | 2.2800 | 1.6600 | 2.0000 | 2.0000 | 88,500 |
Mar 06, 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 3,400 |
Mar 05, 2024 | 2.2600 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 6,600 |
Mar 04, 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 4,000 |
Mar 01, 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 5,200 |
Feb 29, 2024 | 2.2700 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 5,500 |
Feb 28, 2024 | 2.3200 | 2.3600 | 2.2400 | 2.2400 | 2.2400 | 6,000 |
Feb 27, 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 3,100 |
Feb 26, 2024 | 2.2700 | 2.3200 | 2.1500 | 2.2300 | 2.2300 | 11,800 |
Feb 23, 2024 | 2.0100 | 2.2500 | 2.0100 | 2.2200 | 2.2200 | 28,200 |
Feb 22, 2024 | 2.0000 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 19,500 |
Feb 21, 2024 | 2.0800 | 2.1500 | 1.9900 | 2.0000 | 2.0000 | 4,000 |
Feb 20, 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 10,800 |
Feb 16, 2024 | 2.2000 | 2.2000 | 2.0600 | 2.0900 | 2.0900 | 12,700 |
Feb 15, 2024 | 2.0900 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 17,700 |
Feb 14, 2024 | 2.0500 | 2.1500 | 2.0400 | 2.1000 | 2.1000 | 28,200 |
Feb 13, 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 9,600 |
Feb 12, 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 13,100 |
Feb 09, 2024 | 2.1300 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 13,000 |
Feb 08, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 3,900 |
Feb 07, 2024 | 2.1700 | 2.2400 | 2.0600 | 2.1500 | 2.1500 | 73,500 |
Feb 06, 2024 | 2.1900 | 2.3100 | 2.1900 | 2.1900 | 2.1900 | 23,600 |
Feb 05, 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2500 | 2.2500 | 8,900 |
Feb 02, 2024 | 2.4400 | 2.4400 | 2.3400 | 2.3800 | 2.3800 | 8,900 |
Feb 01, 2024 | 2.4900 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 3,900 |
Jan 31, 2024 | 2.3800 | 2.5000 | 2.3800 | 2.4200 | 2.4200 | 12,600 |
Jan 30, 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 5,100 |
Jan 29, 2024 | 2.4700 | 2.5400 | 2.3800 | 2.4000 | 2.4000 | 12,100 |
Jan 26, 2024 | 2.3500 | 2.4900 | 2.3500 | 2.3900 | 2.3900 | 10,300 |
Jan 25, 2024 | 2.4500 | 2.4800 | 2.3300 | 2.3300 | 2.3300 | 6,500 |
Jan 24, 2024 | 2.4200 | 2.4700 | 2.4000 | 2.4100 | 2.4100 | 6,100 |
Jan 23, 2024 | 2.3500 | 2.4200 | 2.2400 | 2.3400 | 2.3400 | 15,700 |
Jan 22, 2024 | 2.2700 | 2.4300 | 2.1700 | 2.2700 | 2.2700 | 17,800 |
Jan 19, 2024 | 2.2300 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 14,300 |
Jan 18, 2024 | 2.3900 | 2.4900 | 2.1000 | 2.2400 | 2.2400 | 32,000 |
Jan 17, 2024 | 2.2900 | 2.3600 | 2.2400 | 2.2600 | 2.2600 | 25,700 |
Jan 16, 2024 | 2.1400 | 2.2400 | 2.1400 | 2.1900 | 2.1900 | 10,200 |
Jan 12, 2024 | 2.2100 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 7,400 |
Jan 11, 2024 | 2.1500 | 2.3200 | 2.1300 | 2.1800 | 2.1800 | 18,500 |
Jan 10, 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 10,600 |
Jan 09, 2024 | 2.1700 | 2.2400 | 2.1300 | 2.1300 | 2.1300 | 9,200 |
Jan 08, 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 8,700 |
Jan 05, 2024 | 2.2100 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 4,800 |
Jan 04, 2024 | 2.1200 | 2.2100 | 2.0900 | 2.2100 | 2.2100 | 11,800 |
Jan 03, 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 3,100 |
Jan 02, 2024 | 2.2000 | 2.2500 | 2.1300 | 2.2000 | 2.2000 | 14,900 |
Dec 29, 2023 | 2.0900 | 2.2400 | 2.0000 | 2.2200 | 2.2200 | 20,000 |
Dec 28, 2023 | 2.0000 | 2.2000 | 1.9000 | 2.1800 | 2.1800 | 22,800 |
Dec 27, 2023 | 2.0300 | 2.2100 | 2.0300 | 2.1300 | 2.1300 | 21,600 |
Dec 26, 2023 | 2.0000 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 14,500 |
Dec 22, 2023 | 2.0000 | 2.0700 | 1.9100 | 2.0400 | 2.0400 | 19,200 |
Dec 21, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 14,200 |
Dec 20, 2023 | 2.1100 | 2.1900 | 2.0200 | 2.0200 | 2.0200 | 82,200 |
Dec 19, 2023 | 2.2000 | 2.3300 | 2.1500 | 2.1600 | 2.1600 | 20,100 |
Dec 18, 2023 | 2.1600 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 14,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |