Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5300 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | 18,625 |
May 02, 2024 | 1.2000 | 1.7400 | 1.2000 | 1.6200 | 1.6200 | 222,976 |
May 01, 2024 | 1.2000 | 1.2900 | 1.1700 | 1.1900 | 1.1900 | 251,010 |
Apr 30, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 11,100 |
Apr 29, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 20,684 |
Apr 26, 2024 | 1.2200 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 58,500 |
Apr 25, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 9,600 |
Apr 24, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 23,000 |
Apr 23, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 41,860 |
Apr 22, 2024 | 1.4500 | 1.4500 | 1.1200 | 1.2800 | 1.2800 | 24,410 |
Apr 19, 2024 | 1.3400 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 8,986 |
Apr 18, 2024 | 1.5000 | 1.5000 | 1.3400 | 1.3500 | 1.3500 | 14,256 |
Apr 17, 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 5,600 |
Apr 16, 2024 | 1.4800 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 68,271 |
Apr 15, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 5,720 |
Apr 12, 2024 | 1.4600 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 26,510 |
Apr 11, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 43,884 |
Apr 10, 2024 | 1.2400 | 1.4300 | 1.2400 | 1.4300 | 1.4300 | 95,644 |
Apr 09, 2024 | 1.5000 | 1.5000 | 1.2100 | 1.2100 | 1.2100 | 20,800 |
Apr 08, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 10,300 |
Apr 05, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 23,500 |
Apr 04, 2024 | 1.6600 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 73,011 |
Apr 03, 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 19,700 |
Apr 02, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 19,500 |
Apr 01, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 3,200 |
Mar 28, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 27,587 |
Mar 27, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 13,474 |
Mar 26, 2024 | 1.7000 | 1.9200 | 1.6700 | 1.7200 | 1.7200 | 66,244 |
Mar 25, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 17,800 |
Mar 22, 2024 | 1.6700 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 41,953 |
Mar 21, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 13,115 |
Mar 20, 2024 | 1.6900 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 36,000 |
Mar 19, 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 27,700 |
Mar 18, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 30,889 |
Mar 15, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 2,100 |
Mar 14, 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 8,600 |
Mar 13, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
Mar 12, 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 5,000 |
Mar 11, 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 2,600 |
Mar 08, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 8,100 |
Mar 07, 2024 | 1.9600 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 17,100 |
Mar 06, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Mar 05, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
Mar 04, 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 19,780 |
Mar 01, 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 1,900 |
Feb 29, 2024 | 1.8400 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 20,750 |
Feb 28, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 1,600 |
Feb 27, 2024 | 1.9300 | 1.9300 | 1.7000 | 1.8500 | 1.8500 | 28,890 |
Feb 26, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9300 | 1.9300 | 4,805 |
Feb 23, 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 10,050 |
Feb 22, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 8,100 |
Feb 21, 2024 | 2.0000 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 39,200 |
Feb 20, 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 33,800 |
Feb 16, 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 4,200 |
Feb 15, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 200 |
Feb 14, 2024 | 1.9100 | 1.9800 | 1.8500 | 1.9300 | 1.9300 | 5,870 |
Feb 13, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 824 |
Feb 12, 2024 | 1.9100 | 2.0200 | 1.8500 | 2.0200 | 2.0200 | 2,150 |
Feb 09, 2024 | 2.0400 | 2.0400 | 1.8700 | 1.9000 | 1.9000 | 54,340 |
Feb 08, 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 1,100 |
Feb 07, 2024 | 2.0600 | 2.0800 | 1.9300 | 1.9300 | 1.9300 | 16,100 |
Feb 06, 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 5,900 |
Feb 05, 2024 | 2.1900 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 15,350 |
Feb 02, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Feb 01, 2024 | 2.1800 | 2.3200 | 2.1500 | 2.1500 | 2.1500 | 28,600 |
Jan 31, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 1,856 |
Jan 30, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 29,250 |
Jan 29, 2024 | 2.0800 | 2.2600 | 2.0800 | 2.1700 | 2.1700 | 58,050 |
Jan 26, 2024 | 1.9400 | 2.0500 | 1.9300 | 2.0500 | 2.0500 | 17,606 |
Jan 25, 2024 | 1.7400 | 1.9200 | 1.7400 | 1.9200 | 1.9200 | 127,025 |
Jan 24, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 49,850 |
Jan 23, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 60,200 |
Jan 22, 2024 | 1.6600 | 1.7700 | 1.6600 | 1.7400 | 1.7400 | 35,340 |
Jan 19, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1,500 |
Jan 18, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 501 |
Jan 17, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 4,400 |
Jan 16, 2024 | 2.1300 | 2.1400 | 2.0600 | 2.1400 | 2.1400 | 1,300 |
Jan 15, 2024 | 2.0100 | 2.1900 | 2.0100 | 2.1900 | 2.1900 | 8,500 |
Jan 12, 2024 | 2.2000 | 2.2000 | 2.0200 | 2.1800 | 2.1800 | 8,800 |
Jan 11, 2024 | 2.2100 | 2.2500 | 2.1800 | 2.2000 | 2.2000 | 25,600 |
Jan 10, 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 16,001 |
Jan 09, 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 1,500 |
Jan 08, 2024 | 2.4200 | 2.4200 | 2.2000 | 2.2000 | 2.2000 | 5,150 |
Jan 05, 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2300 | 2.2300 | 20,085 |
Jan 04, 2024 | 2.3500 | 2.5500 | 2.1600 | 2.4500 | 2.4500 | 24,520 |
Jan 03, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1,000 |
Jan 02, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 5,400 |
Dec 29, 2023 | 2.3900 | 2.5000 | 2.3300 | 2.3300 | 2.3300 | 16,410 |
Dec 28, 2023 | 2.3700 | 2.3800 | 2.1900 | 2.3500 | 2.3500 | 18,675 |
Dec 27, 2023 | 2.2400 | 2.4500 | 2.2200 | 2.3900 | 2.3900 | 25,350 |
Dec 22, 2023 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 7,305 |
Dec 21, 2023 | 2.2300 | 2.2500 | 2.1300 | 2.1700 | 2.1700 | 16,400 |
Dec 20, 2023 | 2.2600 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 12,822 |
Dec 19, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 500 |
Dec 18, 2023 | 2.2600 | 2.4000 | 2.2600 | 2.4000 | 2.4000 | 20,600 |
Dec 15, 2023 | 2.3500 | 2.4100 | 2.2600 | 2.4100 | 2.4100 | 5,200 |
Dec 14, 2023 | 2.4000 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 11,100 |
Dec 13, 2023 | 2.5300 | 2.5300 | 2.2900 | 2.2900 | 2.2900 | 53,949 |
Dec 12, 2023 | 2.6500 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 10,100 |
Dec 11, 2023 | 2.7000 | 2.7200 | 2.5500 | 2.6500 | 2.6500 | 16,880 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |