Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.0500 | 2.1200 | 1.9300 | 2.0900 | 2.0900 | 276,556 |
May 01, 2024 | 1.9900 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 70,700 |
Apr 30, 2024 | 1.9900 | 2.0200 | 1.8440 | 1.9600 | 1.9600 | 196,500 |
Apr 29, 2024 | 1.9900 | 2.1400 | 1.9730 | 2.0100 | 2.0100 | 377,900 |
Apr 26, 2024 | 1.9700 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 118,900 |
Apr 25, 2024 | 2.0300 | 2.0700 | 1.9300 | 2.0000 | 2.0000 | 117,800 |
Apr 24, 2024 | 2.2000 | 2.2580 | 2.0100 | 2.0700 | 2.0700 | 163,400 |
Apr 23, 2024 | 2.0500 | 2.2400 | 1.9700 | 2.2200 | 2.2200 | 115,700 |
Apr 22, 2024 | 1.8500 | 2.1400 | 1.8100 | 2.0500 | 2.0500 | 172,700 |
Apr 19, 2024 | 2.2400 | 2.2900 | 1.9500 | 1.9900 | 1.9900 | 300,700 |
Apr 18, 2024 | 2.1900 | 2.3200 | 2.1800 | 2.2400 | 2.2400 | 167,400 |
Apr 17, 2024 | 2.2000 | 2.2690 | 2.0600 | 2.2200 | 2.2200 | 209,300 |
Apr 16, 2024 | 2.4000 | 2.4860 | 2.0600 | 2.2900 | 2.2900 | 552,900 |
Apr 15, 2024 | 3.0000 | 3.2200 | 2.3800 | 2.5200 | 2.5200 | 686,900 |
Apr 12, 2024 | 2.7500 | 3.3500 | 2.6500 | 2.9800 | 2.9800 | 1,938,200 |
Apr 11, 2024 | 2.2600 | 2.7000 | 2.2500 | 2.6600 | 2.6600 | 691,300 |
Apr 10, 2024 | 2.2300 | 2.6900 | 2.1500 | 2.2300 | 2.2300 | 841,400 |
Apr 09, 2024 | 1.9700 | 2.3200 | 1.9500 | 2.2500 | 2.2500 | 366,400 |
Apr 08, 2024 | 2.0000 | 2.0500 | 1.8600 | 1.9500 | 1.9500 | 361,100 |
Apr 05, 2024 | 1.9700 | 2.0000 | 1.9030 | 1.9850 | 1.9850 | 462,800 |
Apr 04, 2024 | 1.7900 | 1.9900 | 1.7400 | 1.9000 | 1.9000 | 246,500 |
Apr 03, 2024 | 1.8600 | 1.9150 | 1.6500 | 1.7300 | 1.7300 | 198,200 |
Apr 02, 2024 | 1.9000 | 1.9700 | 1.6900 | 1.8600 | 1.8600 | 320,100 |
Apr 01, 2024 | 1.7000 | 1.9500 | 1.6550 | 1.8700 | 1.8700 | 391,400 |
Mar 28, 2024 | 1.6000 | 1.7500 | 1.5400 | 1.6700 | 1.6700 | 124,700 |
Mar 27, 2024 | 1.6100 | 1.6400 | 1.4500 | 1.5400 | 1.5400 | 41,600 |
Mar 26, 2024 | 1.7500 | 1.7500 | 1.4700 | 1.5500 | 1.5500 | 211,300 |
Mar 25, 2024 | 1.5400 | 1.6300 | 1.5350 | 1.5600 | 1.5600 | 38,600 |
Mar 22, 2024 | 1.7400 | 1.7400 | 1.3100 | 1.5800 | 1.5800 | 398,400 |
Mar 21, 2024 | 1.5000 | 1.7700 | 1.4600 | 1.7200 | 1.7200 | 271,900 |
Mar 20, 2024 | 1.4200 | 1.5400 | 1.3000 | 1.5200 | 1.5200 | 1,441,200 |
Mar 19, 2024 | 1.3700 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 35,700 |
Mar 18, 2024 | 1.3700 | 1.4430 | 1.3700 | 1.3700 | 1.3700 | 22,800 |
Mar 15, 2024 | 1.3600 | 1.3960 | 1.3300 | 1.3700 | 1.3700 | 24,100 |
Mar 14, 2024 | 1.4300 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 94,800 |
Mar 13, 2024 | 1.4400 | 1.4970 | 1.4300 | 1.4500 | 1.4500 | 40,500 |
Mar 12, 2024 | 1.4410 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 93,100 |
Mar 11, 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 57,900 |
Mar 08, 2024 | 1.4600 | 1.5190 | 1.3850 | 1.3900 | 1.3900 | 40,500 |
Mar 07, 2024 | 1.3400 | 1.5000 | 1.3400 | 1.4600 | 1.4600 | 45,200 |
Mar 06, 2024 | 1.5100 | 1.5200 | 1.3000 | 1.3700 | 1.3700 | 299,000 |
Mar 05, 2024 | 1.8000 | 1.8700 | 1.4700 | 1.5700 | 1.5700 | 307,000 |
Mar 04, 2024 | 1.4900 | 1.7500 | 1.4420 | 1.7200 | 1.7200 | 264,100 |
Mar 01, 2024 | 1.3700 | 1.4500 | 1.2500 | 1.4400 | 1.4400 | 134,400 |
Feb 29, 2024 | 1.3000 | 1.4600 | 1.2500 | 1.3750 | 1.3750 | 208,000 |
Feb 28, 2024 | 1.0100 | 1.4600 | 1.0100 | 1.2500 | 1.2500 | 643,700 |
Feb 27, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 78,700 |
Feb 26, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 36,400 |
Feb 23, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 53,600 |
Feb 22, 2024 | 1.1000 | 1.1000 | 0.9450 | 1.0400 | 1.0400 | 52,000 |
Feb 21, 2024 | 1.1000 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 27,400 |
Feb 20, 2024 | 1.0400 | 1.1300 | 1.0280 | 1.0500 | 1.0500 | 98,700 |
Feb 16, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0550 | 1.0550 | 117,100 |
Feb 15, 2024 | 0.8400 | 1.0570 | 0.8400 | 1.0510 | 1.0510 | 216,500 |
Feb 14, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 20,800 |
Feb 13, 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9100 | 0.9100 | 15,900 |
Feb 12, 2024 | 0.9020 | 0.9850 | 0.9000 | 0.9650 | 0.9650 | 54,500 |
Feb 09, 2024 | 0.8230 | 0.9300 | 0.8230 | 0.9000 | 0.9000 | 50,100 |
Feb 08, 2024 | 0.7100 | 0.8400 | 0.7100 | 0.8400 | 0.8400 | 137,200 |
Feb 07, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7390 | 0.7390 | 18,200 |
Feb 06, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7410 | 0.7410 | 49,800 |
Feb 05, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 56,900 |
Feb 02, 2024 | 0.7610 | 0.8390 | 0.7610 | 0.8390 | 0.8390 | 11,400 |
Feb 01, 2024 | 0.8100 | 0.8400 | 0.7600 | 0.7600 | 0.7600 | 34,800 |
Jan 31, 2024 | 0.8500 | 0.8700 | 0.8010 | 0.8400 | 0.8400 | 45,100 |
Jan 30, 2024 | 0.8800 | 0.8830 | 0.8530 | 0.8700 | 0.8700 | 19,000 |
Jan 29, 2024 | 0.8420 | 0.9500 | 0.8420 | 0.8870 | 0.8870 | 34,700 |
Jan 26, 2024 | 0.9300 | 0.9300 | 0.8300 | 0.8710 | 0.8710 | 28,900 |
Jan 25, 2024 | 0.8780 | 0.9220 | 0.8420 | 0.8560 | 0.8560 | 30,200 |
Jan 24, 2024 | 0.8470 | 0.8650 | 0.8300 | 0.8600 | 0.8600 | 40,300 |
Jan 23, 2024 | 0.9600 | 0.9630 | 0.8640 | 0.8800 | 0.8800 | 55,300 |
Jan 22, 2024 | 1.0100 | 1.0100 | 0.8510 | 0.9630 | 0.9630 | 91,700 |
Jan 19, 2024 | 1.0300 | 1.0400 | 0.9310 | 1.0000 | 1.0000 | 111,000 |
Jan 18, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 76,500 |
Jan 17, 2024 | 1.0800 | 1.1400 | 0.9790 | 1.0600 | 1.0600 | 153,300 |
Jan 16, 2024 | 1.1000 | 1.3100 | 1.0700 | 1.1000 | 1.1000 | 617,300 |
Jan 12, 2024 | 0.8360 | 1.0900 | 0.8000 | 1.0900 | 1.0900 | 481,800 |
Jan 11, 2024 | 0.8290 | 0.8290 | 0.8000 | 0.8130 | 0.8130 | 42,300 |
Jan 10, 2024 | 0.7800 | 0.8110 | 0.7500 | 0.8000 | 0.8000 | 98,300 |
Jan 09, 2024 | 0.7700 | 0.7750 | 0.7200 | 0.7600 | 0.7600 | 72,900 |
Jan 08, 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7580 | 0.7580 | 140,500 |
Jan 05, 2024 | 0.6650 | 0.6930 | 0.6500 | 0.6760 | 0.6760 | 35,300 |
Jan 04, 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6850 | 0.6850 | 51,400 |
Jan 03, 2024 | 0.6600 | 0.6600 | 0.5830 | 0.6450 | 0.6450 | 68,200 |
Jan 02, 2024 | 0.6300 | 0.6550 | 0.6100 | 0.6550 | 0.6550 | 164,600 |
Dec 29, 2023 | 0.5500 | 0.6350 | 0.5200 | 0.6000 | 0.6000 | 400,600 |
Dec 28, 2023 | 0.6300 | 0.6670 | 0.5500 | 0.5510 | 0.5510 | 392,000 |
Dec 27, 2023 | 0.6700 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 209,500 |
Dec 26, 2023 | 0.6700 | 0.7100 | 0.6500 | 0.6530 | 0.6530 | 96,800 |
Dec 22, 2023 | 0.6750 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 121,700 |
Dec 21, 2023 | 0.6800 | 0.7140 | 0.6630 | 0.6800 | 0.6800 | 68,900 |
Dec 20, 2023 | 0.6810 | 0.7300 | 0.6700 | 0.7100 | 0.7100 | 79,200 |
Dec 19, 2023 | 0.7600 | 0.7600 | 0.6770 | 0.7100 | 0.7100 | 126,900 |
Dec 18, 2023 | 0.6510 | 0.6600 | 0.6430 | 0.6600 | 0.6600 | 28,300 |
Dec 15, 2023 | 0.6650 | 0.6700 | 0.6500 | 0.6580 | 0.6580 | 38,400 |
Dec 14, 2023 | 0.6660 | 0.6850 | 0.6560 | 0.6560 | 0.6560 | 37,700 |
Dec 13, 2023 | 0.6650 | 0.6900 | 0.6650 | 0.6730 | 0.6730 | 18,000 |
Dec 12, 2023 | 0.6900 | 0.6900 | 0.6430 | 0.6700 | 0.6700 | 6,700 |
Dec 11, 2023 | 0.6800 | 0.7000 | 0.6320 | 0.6890 | 0.6890 | 27,600 |
Dec 08, 2023 | 0.6310 | 0.6800 | 0.6310 | 0.6780 | 0.6780 | 16,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |