Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.8100 | 0.8100 | 0.7543 | 0.7645 | 0.7645 | 1,043,664 |
Apr 24, 2024 | 0.7400 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 1,886,200 |
Apr 23, 2024 | 0.7300 | 0.7800 | 0.7200 | 0.7400 | 0.7400 | 2,411,700 |
Apr 22, 2024 | 0.7300 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 3,390,200 |
Apr 19, 2024 | 0.7500 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 1,525,700 |
Apr 18, 2024 | 0.7400 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 2,106,200 |
Apr 17, 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 3,114,400 |
Apr 16, 2024 | 0.7300 | 0.8400 | 0.6700 | 0.7700 | 0.7700 | 4,527,800 |
Apr 15, 2024 | 0.8600 | 0.8700 | 0.7200 | 0.7400 | 0.7400 | 5,732,300 |
Apr 12, 2024 | 0.9300 | 0.9300 | 0.8300 | 0.8400 | 0.8400 | 4,329,500 |
Apr 11, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 2,401,200 |
Apr 10, 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 6,733,500 |
Apr 09, 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9800 | 0.9800 | 2,511,900 |
Apr 08, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 3,864,600 |
Apr 05, 2024 | 1.0200 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 7,282,100 |
Apr 04, 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 9,628,600 |
Apr 03, 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 4,852,600 |
Apr 02, 2024 | 1.3000 | 1.3700 | 1.1600 | 1.2000 | 1.2000 | 25,473,200 |
Apr 01, 2024 | 2.6700 | 2.6700 | 2.2800 | 2.3500 | 2.3500 | 7,900,700 |
Mar 28, 2024 | 2.8400 | 2.9400 | 2.5200 | 2.5700 | 2.5700 | 2,276,900 |
Mar 27, 2024 | 2.6800 | 2.9000 | 2.6400 | 2.8000 | 2.8000 | 2,014,200 |
Mar 26, 2024 | 2.7400 | 2.8100 | 2.5400 | 2.5900 | 2.5900 | 976,400 |
Mar 25, 2024 | 2.7800 | 2.8900 | 2.6800 | 2.6900 | 2.6900 | 839,700 |
Mar 22, 2024 | 2.8400 | 2.8900 | 2.7300 | 2.7400 | 2.7400 | 1,119,600 |
Mar 21, 2024 | 2.7900 | 2.9200 | 2.7000 | 2.8100 | 2.8100 | 1,651,400 |
Mar 20, 2024 | 2.7400 | 2.7500 | 2.5700 | 2.7300 | 2.7300 | 1,263,000 |
Mar 19, 2024 | 2.4700 | 2.7300 | 2.4400 | 2.7100 | 2.7100 | 1,599,600 |
Mar 18, 2024 | 2.3800 | 2.5100 | 2.2800 | 2.4700 | 2.4700 | 1,511,300 |
Mar 15, 2024 | 2.2500 | 2.4000 | 2.2100 | 2.3800 | 2.3800 | 1,254,000 |
Mar 14, 2024 | 2.3800 | 2.4100 | 2.2100 | 2.2400 | 2.2400 | 942,700 |
Mar 13, 2024 | 2.5500 | 2.5800 | 2.3300 | 2.3600 | 2.3600 | 1,273,500 |
Mar 12, 2024 | 2.5000 | 2.5800 | 2.4200 | 2.5100 | 2.5100 | 1,195,500 |
Mar 11, 2024 | 2.6900 | 2.9700 | 2.3800 | 2.4100 | 2.4100 | 1,676,900 |
Mar 08, 2024 | 2.6500 | 2.7800 | 2.5100 | 2.6500 | 2.6500 | 1,610,500 |
Mar 07, 2024 | 2.1800 | 2.6500 | 2.1800 | 2.5900 | 2.5900 | 2,668,100 |
Mar 06, 2024 | 2.1500 | 2.2200 | 2.0900 | 2.1800 | 2.1800 | 1,378,700 |
Mar 05, 2024 | 2.0800 | 2.2200 | 2.0300 | 2.0400 | 2.0400 | 1,863,800 |
Mar 04, 2024 | 2.0800 | 2.2700 | 1.9900 | 2.1300 | 2.1300 | 2,343,900 |
Mar 01, 2024 | 2.1000 | 2.2700 | 1.8500 | 2.0200 | 2.0200 | 6,335,000 |
Feb 29, 2024 | 2.9300 | 3.1000 | 2.7700 | 2.8000 | 2.8000 | 2,946,300 |
Feb 28, 2024 | 2.7600 | 2.8500 | 2.6000 | 2.8400 | 2.8400 | 1,768,900 |
Feb 27, 2024 | 2.5200 | 2.7900 | 2.5100 | 2.7300 | 2.7300 | 1,986,000 |
Feb 26, 2024 | 2.2600 | 2.4800 | 2.2400 | 2.4500 | 2.4500 | 1,057,100 |
Feb 23, 2024 | 2.0600 | 2.2300 | 2.0600 | 2.2200 | 2.2200 | 856,300 |
Feb 22, 2024 | 2.0700 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 1,034,300 |
Feb 21, 2024 | 2.1200 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 985,900 |
Feb 20, 2024 | 2.1500 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 1,101,100 |
Feb 16, 2024 | 2.1800 | 2.2200 | 2.1200 | 2.1600 | 2.1600 | 1,267,800 |
Feb 15, 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1800 | 2.1800 | 1,268,600 |
Feb 14, 2024 | 2.1500 | 2.2400 | 2.0600 | 2.1800 | 2.1800 | 907,200 |
Feb 13, 2024 | 2.1400 | 2.1800 | 2.0300 | 2.0800 | 2.0800 | 1,809,300 |
Feb 12, 2024 | 2.2700 | 2.3500 | 2.1500 | 2.2500 | 2.2500 | 2,123,900 |
Feb 09, 2024 | 2.2800 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 2,396,500 |
Feb 08, 2024 | 2.1100 | 2.2500 | 2.0800 | 2.2300 | 2.2300 | 2,592,400 |
Feb 07, 2024 | 2.2700 | 2.2700 | 2.1200 | 2.1300 | 2.1300 | 963,200 |
Feb 06, 2024 | 2.2300 | 2.2900 | 2.1900 | 2.2600 | 2.2600 | 957,400 |
Feb 05, 2024 | 2.2900 | 2.3300 | 2.2100 | 2.2500 | 2.2500 | 907,800 |
Feb 02, 2024 | 2.4400 | 2.4400 | 2.2900 | 2.3000 | 2.3000 | 1,038,500 |
Feb 01, 2024 | 2.4000 | 2.5000 | 2.3400 | 2.4600 | 2.4600 | 4,306,100 |
Jan 31, 2024 | 2.5400 | 2.5400 | 2.3500 | 2.3900 | 2.3900 | 2,976,400 |
Jan 30, 2024 | 2.8700 | 2.8700 | 2.5400 | 2.5500 | 2.5500 | 7,037,200 |
Jan 29, 2024 | 2.7400 | 2.8700 | 2.6500 | 2.8600 | 2.8600 | 1,494,400 |
Jan 26, 2024 | 2.9000 | 3.1400 | 2.7300 | 2.7500 | 2.7500 | 4,451,100 |
Jan 25, 2024 | 2.8000 | 2.8800 | 2.7100 | 2.8500 | 2.8500 | 877,700 |
Jan 24, 2024 | 2.8200 | 2.8200 | 2.7000 | 2.7600 | 2.7600 | 3,241,800 |
Jan 23, 2024 | 2.8000 | 2.8900 | 2.7300 | 2.7600 | 2.7600 | 906,100 |
Jan 22, 2024 | 2.5600 | 2.7800 | 2.4700 | 2.7700 | 2.7700 | 1,397,600 |
Jan 19, 2024 | 2.7500 | 2.7600 | 2.5100 | 2.5700 | 2.5700 | 1,804,500 |
Jan 18, 2024 | 2.9000 | 3.0600 | 2.7400 | 2.7400 | 2.7400 | 3,735,500 |
Jan 17, 2024 | 2.8400 | 2.9600 | 2.7100 | 2.9000 | 2.9000 | 3,895,100 |
Jan 16, 2024 | 2.8200 | 3.1700 | 2.7600 | 2.9000 | 2.9000 | 5,363,700 |
Jan 12, 2024 | 2.4600 | 2.8800 | 2.4600 | 2.8200 | 2.8200 | 4,920,700 |
Jan 11, 2024 | 2.4700 | 2.4700 | 2.2800 | 2.3900 | 2.3900 | 936,300 |
Jan 10, 2024 | 2.6200 | 2.7200 | 2.3700 | 2.4200 | 2.4200 | 2,576,500 |
Jan 09, 2024 | 2.0200 | 2.6800 | 1.9800 | 2.6300 | 2.6300 | 4,539,800 |
Jan 08, 2024 | 1.9800 | 2.1000 | 1.8700 | 2.0600 | 2.0600 | 1,304,100 |
Jan 05, 2024 | 2.0800 | 2.0900 | 1.8400 | 1.9600 | 1.9600 | 2,097,500 |
Jan 04, 2024 | 2.0300 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 1,256,800 |
Jan 03, 2024 | 2.1500 | 2.1900 | 1.9600 | 2.0200 | 2.0200 | 1,423,300 |
Jan 02, 2024 | 2.0600 | 2.2900 | 2.0100 | 2.1800 | 2.1800 | 1,223,400 |
Dec 29, 2023 | 2.0700 | 2.0700 | 1.9500 | 2.0400 | 2.0400 | 930,000 |
Dec 28, 2023 | 2.1000 | 2.1800 | 2.0000 | 2.0600 | 2.0600 | 1,045,800 |
Dec 27, 2023 | 2.0800 | 2.1700 | 1.9600 | 2.1000 | 2.1000 | 2,471,100 |
Dec 26, 2023 | 1.8700 | 2.1100 | 1.8600 | 2.0500 | 2.0500 | 1,284,200 |
Dec 22, 2023 | 1.6700 | 1.8600 | 1.6600 | 1.8200 | 1.8200 | 6,358,600 |
Dec 21, 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 1,348,600 |
Dec 20, 2023 | 1.8200 | 1.8200 | 1.6500 | 1.6600 | 1.6600 | 1,148,100 |
Dec 19, 2023 | 1.7800 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 812,100 |
Dec 18, 2023 | 1.9200 | 1.9300 | 1.7600 | 1.7800 | 1.7800 | 1,159,900 |
Dec 15, 2023 | 1.9000 | 1.9900 | 1.8400 | 1.9000 | 1.9000 | 2,370,000 |
Dec 14, 2023 | 1.7700 | 1.9200 | 1.7700 | 1.8600 | 1.8600 | 1,239,000 |
Dec 13, 2023 | 1.5800 | 1.7700 | 1.5800 | 1.7600 | 1.7600 | 991,500 |
Dec 12, 2023 | 1.5300 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 901,900 |
Dec 11, 2023 | 1.6800 | 1.7000 | 1.5000 | 1.5300 | 1.5300 | 1,038,200 |
Dec 08, 2023 | 1.6200 | 1.7400 | 1.5900 | 1.6600 | 1.6600 | 812,900 |
Dec 07, 2023 | 1.6800 | 1.7000 | 1.5400 | 1.6200 | 1.6200 | 1,129,000 |
Dec 06, 2023 | 1.5400 | 1.7100 | 1.5100 | 1.6800 | 1.6800 | 1,027,500 |
Dec 05, 2023 | 1.6500 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 884,000 |
Dec 04, 2023 | 1.5100 | 1.7200 | 1.5100 | 1.6300 | 1.6300 | 1,782,700 |
Dec 01, 2023 | 1.3200 | 1.5500 | 1.2800 | 1.5300 | 1.5300 | 1,893,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |