Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.9150 | 2.0800 | 1.7000 | 1.8150 | 1.8150 | 133,989 |
May 16, 2024 | 2.1100 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 21,664 |
May 15, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.1100 | 2.1100 | 6,861 |
May 14, 2024 | 2.2900 | 2.2900 | 2.0200 | 2.1800 | 2.1800 | 11,868 |
May 13, 2024 | 2.2000 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 53,059 |
May 10, 2024 | 2.3900 | 2.5000 | 2.0100 | 2.2100 | 2.2100 | 17,525 |
May 08, 2024 | 2.1500 | 2.5000 | 1.8850 | 2.3900 | 2.3900 | 3,671 |
May 07, 2024 | 1.9900 | 2.1800 | 1.9500 | 2.1400 | 2.1400 | 17,554 |
May 06, 2024 | 1.9500 | 1.9500 | 1.7000 | 1.9000 | 1.9000 | 135,611 |
May 03, 2024 | 1.9950 | 1.9950 | 1.6450 | 1.9500 | 1.9500 | 15,606 |
May 02, 2024 | 1.9950 | 1.9950 | 1.7850 | 1.7850 | 1.7850 | 12,167 |
Apr 30, 2024 | 1.9800 | 2.0500 | 1.7000 | 1.9950 | 1.9950 | 8,846 |
Apr 29, 2024 | 1.8500 | 2.0500 | 1.8450 | 1.9800 | 1.9800 | 42,475 |
Apr 26, 2024 | 1.9600 | 1.9600 | 1.7450 | 1.8400 | 1.8400 | 12,613 |
Apr 25, 2024 | 1.5800 | 2.0000 | 1.5750 | 1.9600 | 1.9600 | 22,475 |
Apr 24, 2024 | 1.4500 | 1.6000 | 1.4250 | 1.5800 | 1.5800 | 4,356 |
Apr 23, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 26,345 |
Apr 22, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 17,087 |
Apr 19, 2024 | 1.5900 | 1.5900 | 1.5450 | 1.5600 | 1.5600 | 19,113 |
Apr 18, 2024 | 1.6400 | 1.6400 | 1.5250 | 1.5950 | 1.5950 | 17,203 |
Apr 17, 2024 | 1.7300 | 1.7300 | 1.4950 | 1.6850 | 1.6850 | 28,886 |
Apr 16, 2024 | 1.7100 | 1.7100 | 1.5100 | 1.6550 | 1.6550 | 18,341 |
Apr 15, 2024 | 1.7500 | 1.7500 | 1.4700 | 1.5100 | 1.5100 | 37,760 |
Apr 12, 2024 | 1.7300 | 1.8450 | 1.6500 | 1.7750 | 1.7750 | 65,048 |
Apr 11, 2024 | 2.1800 | 2.3900 | 1.6250 | 1.8500 | 1.8500 | 70,957 |
Apr 10, 2024 | 1.4100 | 2.4200 | 1.4100 | 2.1700 | 2.1700 | 154,801 |
Apr 09, 2024 | 1.4500 | 1.4500 | 1.3250 | 1.4150 | 1.4150 | 16,670 |
Apr 08, 2024 | 1.4500 | 1.4900 | 1.2800 | 1.4500 | 1.4500 | 32,088 |
Apr 05, 2024 | 1.5200 | 1.5200 | 1.0300 | 1.4500 | 1.4500 | 58,230 |
Apr 04, 2024 | 1.3650 | 1.5250 | 1.3650 | 1.5050 | 1.5050 | 35,670 |
Apr 03, 2024 | 1.6100 | 1.6100 | 1.3550 | 1.5400 | 1.5400 | 14,600 |
Apr 02, 2024 | 1.6450 | 1.6450 | 1.5200 | 1.6350 | 1.6350 | 1,325 |
Mar 28, 2024 | 1.6800 | 1.6800 | 1.5300 | 1.6450 | 1.6450 | 7,225 |
Mar 27, 2024 | 1.6900 | 1.6900 | 1.5500 | 1.6650 | 1.6650 | 11,319 |
Mar 26, 2024 | 1.6650 | 1.6900 | 1.5700 | 1.6900 | 1.6900 | 12,247 |
Mar 25, 2024 | 1.6250 | 1.6850 | 1.5600 | 1.6550 | 1.6550 | 17,596 |
Mar 22, 2024 | 1.6450 | 1.6450 | 1.5000 | 1.6250 | 1.6250 | 6,587 |
Mar 21, 2024 | 1.8450 | 1.8450 | 1.5000 | 1.6450 | 1.6450 | 26,220 |
Mar 20, 2024 | 1.7850 | 1.9950 | 1.1500 | 1.6100 | 1.6100 | 17,764 |
Mar 19, 2024 | 1.7500 | 1.8650 | 1.6350 | 1.7850 | 1.7850 | 16,859 |
Mar 18, 2024 | 1.8000 | 1.8750 | 1.6500 | 1.7500 | 1.7500 | 21,806 |
Mar 15, 2024 | 1.7400 | 1.8100 | 1.5500 | 1.7000 | 1.7000 | 25,804 |
Mar 14, 2024 | 1.8350 | 1.8500 | 1.6600 | 1.7400 | 1.7400 | 46,166 |
Mar 13, 2024 | 1.8850 | 1.8850 | 1.6900 | 1.8350 | 1.8350 | 29,338 |
Mar 12, 2024 | 2.6400 | 2.9800 | 1.6000 | 1.8850 | 1.8850 | 355,071 |
Mar 11, 2024 | 2.1200 | 2.8000 | 2.1200 | 2.6300 | 2.6300 | 177,820 |
Mar 08, 2024 | 1.4000 | 2.2400 | 1.3500 | 2.1000 | 2.1000 | 166,121 |
Mar 07, 2024 | 0.9400 | 1.4400 | 0.9380 | 1.3500 | 1.3500 | 263,989 |
Mar 06, 2024 | 0.9460 | 0.9460 | 0.9440 | 0.9440 | 0.9440 | 7,382 |
Mar 05, 2024 | 0.9060 | 0.9120 | 0.8360 | 0.8820 | 0.8820 | 11,584 |
Mar 04, 2024 | 1.0200 | 1.0200 | 0.9020 | 0.9740 | 0.9740 | 22,271 |
Mar 01, 2024 | 0.9400 | 1.0400 | 0.8300 | 1.0200 | 1.0200 | 29,989 |
Feb 29, 2024 | 0.7920 | 0.9400 | 0.7920 | 0.9400 | 0.9400 | 3,099 |
Feb 28, 2024 | 0.9100 | 0.9380 | 0.9100 | 0.9380 | 0.9380 | 11,062 |
Feb 27, 2024 | 0.9040 | 0.9320 | 0.8180 | 0.9320 | 0.9320 | 31,287 |
Feb 26, 2024 | 0.9560 | 1.0850 | 0.8980 | 0.9040 | 0.9040 | 12,422 |
Feb 23, 2024 | 0.9000 | 0.9600 | 0.8880 | 0.8980 | 0.8980 | 35,982 |
Feb 22, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 26,864 |
Feb 21, 2024 | 0.9980 | 0.9980 | 0.9900 | 0.9900 | 0.9900 | 1,112 |
Feb 20, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9880 | 0.9880 | 12,702 |
Feb 19, 2024 | 1.1650 | 1.1650 | 0.9200 | 1.0150 | 1.0150 | 53,891 |
Feb 16, 2024 | 1.0950 | 1.0950 | 0.9580 | 1.0950 | 1.0950 | 4,524 |
Feb 15, 2024 | 1.0800 | 1.1000 | 0.9520 | 1.0950 | 1.0950 | 20,960 |
Feb 14, 2024 | 1.0150 | 1.0900 | 0.8920 | 1.0800 | 1.0800 | 13,503 |
Feb 13, 2024 | 1.0950 | 1.0950 | 1.0100 | 1.0150 | 1.0150 | 17,902 |
Feb 12, 2024 | 1.0950 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 45,202 |
Feb 09, 2024 | 1.1850 | 1.1850 | 1.0150 | 1.0750 | 1.0750 | 20,374 |
Feb 08, 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1750 | 1.1750 | 3,693 |
Feb 07, 2024 | 1.1400 | 1.1850 | 1.0850 | 1.1650 | 1.1650 | 2,469 |
Feb 06, 2024 | 1.1550 | 1.1550 | 1.0800 | 1.1000 | 1.1000 | 24,436 |
Feb 05, 2024 | 1.0900 | 1.1550 | 1.0900 | 1.1550 | 1.1550 | 5,406 |
Feb 02, 2024 | 1.0950 | 1.1950 | 1.0950 | 1.0950 | 1.0950 | 9,340 |
Feb 01, 2024 | 1.1000 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 16,734 |
Jan 31, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 14,411 |
Jan 30, 2024 | 1.0550 | 1.1000 | 1.0350 | 1.1000 | 1.1000 | 56,992 |
Jan 29, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0550 | 1.0550 | 19,073 |
Jan 26, 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0800 | 1.0800 | 22,298 |
Jan 25, 2024 | 1.1000 | 1.1500 | 1.0150 | 1.1300 | 1.1300 | 40,753 |
Jan 24, 2024 | 1.1500 | 1.1500 | 1.0050 | 1.1000 | 1.1000 | 45,838 |
Jan 23, 2024 | 1.1050 | 1.1800 | 0.9960 | 1.1250 | 1.1250 | 53,116 |
Jan 22, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1850 | 1.1850 | 5,094 |
Jan 19, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 46,500 |
Jan 18, 2024 | 1.2850 | 1.2850 | 1.2600 | 1.2600 | 1.2600 | 3,102 |
Jan 17, 2024 | 1.3500 | 1.3500 | 1.2400 | 1.2550 | 1.2550 | 15,234 |
Jan 16, 2024 | 1.3100 | 1.3750 | 1.2500 | 1.3750 | 1.3750 | 8,497 |
Jan 15, 2024 | 1.4850 | 1.4850 | 1.2850 | 1.4000 | 1.4000 | 3,182 |
Jan 12, 2024 | 1.2500 | 1.4950 | 1.2150 | 1.3600 | 1.3600 | 38,351 |
Jan 11, 2024 | 1.4050 | 1.5300 | 1.3500 | 1.3500 | 1.3500 | 24,284 |
Jan 10, 2024 | 1.4000 | 1.6950 | 1.4000 | 1.5400 | 1.5400 | 2,070 |
Jan 09, 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 26,655 |
Jan 08, 2024 | 1.4900 | 1.4900 | 1.2600 | 1.4000 | 1.4000 | 7,051 |
Jan 05, 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 1,285 |
Jan 04, 2024 | 1.5800 | 1.6950 | 1.4000 | 1.5200 | 1.5200 | 51,995 |
Jan 03, 2024 | 1.4400 | 1.6800 | 1.2500 | 1.5400 | 1.5400 | 8,924 |
Jan 02, 2024 | 1.4100 | 1.4700 | 1.2750 | 1.4400 | 1.4400 | 52,851 |
Dec 29, 2023 | 1.4850 | 1.4850 | 1.2650 | 1.4100 | 1.4100 | 39,003 |
Dec 28, 2023 | 1.6800 | 1.6800 | 1.3500 | 1.4250 | 1.4250 | 66,744 |
Dec 27, 2023 | 1.6200 | 1.9950 | 1.3650 | 1.6800 | 1.6800 | 43,675 |
Dec 22, 2023 | 1.5000 | 1.8450 | 1.5000 | 1.6200 | 1.6200 | 51,891 |
Dec 21, 2023 | 1.7850 | 1.7850 | 1.5550 | 1.6600 | 1.6600 | 53,793 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |