Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.6680 | 1.7000 | 1.6580 | 1.6940 | 1.6940 | 239,391 |
May 02, 2024 | 1.6320 | 1.6720 | 1.6320 | 1.6720 | 1.6720 | 264,878 |
Apr 30, 2024 | 1.6600 | 1.6600 | 1.6340 | 1.6460 | 1.6460 | 97,774 |
Apr 29, 2024 | 1.6380 | 1.6560 | 1.6140 | 1.6560 | 1.6560 | 330,398 |
Apr 26, 2024 | 1.5540 | 1.6300 | 1.5500 | 1.6200 | 1.6200 | 692,461 |
Apr 25, 2024 | 1.5920 | 1.5920 | 1.5440 | 1.5460 | 1.5460 | 171,195 |
Apr 24, 2024 | 1.6500 | 1.6680 | 1.5700 | 1.5860 | 1.5860 | 678,921 |
Apr 23, 2024 | 1.6300 | 1.7000 | 1.5920 | 1.6660 | 1.6660 | 789,697 |
Apr 22, 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,382,329 |
Apr 19, 2024 | 1.5100 | 1.5320 | 1.4660 | 1.5260 | 1.5260 | 464,221 |
Apr 18, 2024 | 1.4760 | 1.5300 | 1.4740 | 1.5300 | 1.5300 | 330,071 |
Apr 17, 2024 | 1.4560 | 1.4800 | 1.4440 | 1.4720 | 1.4720 | 177,702 |
Apr 16, 2024 | 1.4460 | 1.5140 | 1.4200 | 1.4520 | 1.4520 | 676,297 |
Apr 15, 2024 | 1.4400 | 1.4660 | 1.4340 | 1.4460 | 1.4460 | 208,053 |
Apr 12, 2024 | 1.4780 | 1.4920 | 1.4500 | 1.4500 | 1.4500 | 342,263 |
Apr 11, 2024 | 1.4640 | 1.4880 | 1.4540 | 1.4700 | 1.4700 | 259,187 |
Apr 10, 2024 | 1.4820 | 1.5160 | 1.4640 | 1.4680 | 1.4680 | 530,421 |
Apr 09, 2024 | 1.4520 | 1.5100 | 1.4360 | 1.4780 | 1.4780 | 339,402 |
Apr 08, 2024 | 1.4200 | 1.4520 | 1.4020 | 1.4520 | 1.4520 | 379,494 |
Apr 05, 2024 | 1.4320 | 1.4320 | 1.3940 | 1.4060 | 1.4060 | 379,850 |
Apr 04, 2024 | 1.4380 | 1.4540 | 1.4320 | 1.4400 | 1.4400 | 214,640 |
Apr 03, 2024 | 1.4580 | 1.4680 | 1.4200 | 1.4260 | 1.4260 | 649,850 |
Apr 02, 2024 | 1.5200 | 1.5200 | 1.4460 | 1.4460 | 1.4460 | 697,457 |
Mar 28, 2024 | 1.4940 | 1.5180 | 1.4720 | 1.5180 | 1.5180 | 642,219 |
Mar 27, 2024 | 1.5040 | 1.5280 | 1.4900 | 1.5000 | 1.5000 | 654,358 |
Mar 26, 2024 | 1.4900 | 1.5100 | 1.4700 | 1.5040 | 1.5040 | 412,164 |
Mar 25, 2024 | 1.4500 | 1.4900 | 1.4440 | 1.4840 | 1.4840 | 438,805 |
Mar 22, 2024 | 1.4640 | 1.4640 | 1.4200 | 1.4320 | 1.4320 | 355,290 |
Mar 21, 2024 | 1.4400 | 1.4840 | 1.4400 | 1.4500 | 1.4500 | 626,910 |
Mar 20, 2024 | 1.4140 | 1.4440 | 1.4100 | 1.4220 | 1.4220 | 449,989 |
Mar 19, 2024 | 1.4340 | 1.4340 | 1.3960 | 1.4280 | 1.4280 | 488,121 |
Mar 18, 2024 | 1.4500 | 1.4600 | 1.4180 | 1.4180 | 1.4180 | 571,213 |
Mar 15, 2024 | 1.5020 | 1.5160 | 1.4560 | 1.4560 | 1.4560 | 1,004,942 |
Mar 14, 2024 | 1.5160 | 1.5500 | 1.4740 | 1.5000 | 1.5000 | 1,150,044 |
Mar 13, 2024 | 1.6020 | 1.6020 | 1.5040 | 1.5080 | 1.5080 | 740,307 |
Mar 12, 2024 | 1.6100 | 1.6220 | 1.5820 | 1.5820 | 1.5820 | 715,760 |
Mar 11, 2024 | 1.6100 | 1.6360 | 1.6000 | 1.6100 | 1.6100 | 515,829 |
Mar 08, 2024 | 1.6400 | 1.6560 | 1.6100 | 1.6300 | 1.6300 | 709,375 |
Mar 07, 2024 | 1.6600 | 1.6740 | 1.6400 | 1.6420 | 1.6420 | 584,911 |
Mar 06, 2024 | 1.6840 | 1.7320 | 1.6560 | 1.6560 | 1.6560 | 666,616 |
Mar 05, 2024 | 1.6600 | 1.6820 | 1.6320 | 1.6760 | 1.6760 | 1,020,826 |
Mar 04, 2024 | 1.7080 | 1.7200 | 1.6500 | 1.6620 | 1.6620 | 1,301,826 |
Mar 01, 2024 | 1.7100 | 1.7740 | 1.6900 | 1.7060 | 1.7060 | 962,826 |
Feb 29, 2024 | 1.7700 | 1.7800 | 1.6800 | 1.6980 | 1.6980 | 1,567,809 |
Feb 28, 2024 | 1.8800 | 1.8820 | 1.7260 | 1.7700 | 1.7700 | 2,563,763 |
Feb 27, 2024 | 2.2600 | 2.2600 | 1.8540 | 1.8800 | 1.8800 | 2,689,551 |
Feb 26, 2024 | 2.2400 | 2.3250 | 2.2300 | 2.2600 | 2.2600 | 970,777 |
Feb 23, 2024 | 2.2100 | 2.2100 | 2.1650 | 2.1700 | 2.1700 | 222,861 |
Feb 22, 2024 | 2.2000 | 2.2300 | 2.1800 | 2.2150 | 2.2150 | 277,329 |
Feb 21, 2024 | 2.1900 | 2.2150 | 2.1700 | 2.1750 | 2.1750 | 176,499 |
Feb 20, 2024 | 2.1750 | 2.1850 | 2.1600 | 2.1650 | 2.1650 | 164,382 |
Feb 19, 2024 | 2.1350 | 2.1900 | 2.1350 | 2.1800 | 2.1800 | 163,136 |
Feb 16, 2024 | 2.1700 | 2.1750 | 2.1500 | 2.1650 | 2.1650 | 128,873 |
Feb 15, 2024 | 2.1250 | 2.1850 | 2.1200 | 2.1650 | 2.1650 | 167,058 |
Feb 14, 2024 | 2.1400 | 2.1450 | 2.1200 | 2.1250 | 2.1250 | 96,186 |
Feb 13, 2024 | 2.1550 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 187,912 |
Feb 12, 2024 | 2.0950 | 2.1750 | 2.0700 | 2.1700 | 2.1700 | 316,023 |
Feb 09, 2024 | 2.1150 | 2.1150 | 2.0700 | 2.0700 | 2.0700 | 181,273 |
Feb 08, 2024 | 2.1650 | 2.1650 | 2.1150 | 2.1150 | 2.1150 | 157,139 |
Feb 07, 2024 | 2.1750 | 2.1900 | 2.1500 | 2.1550 | 2.1550 | 156,516 |
Feb 06, 2024 | 2.1900 | 2.2000 | 2.1650 | 2.1750 | 2.1750 | 262,567 |
Feb 05, 2024 | 2.2000 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 95,266 |
Feb 02, 2024 | 2.1900 | 2.2450 | 2.1900 | 2.2100 | 2.2100 | 127,681 |
Feb 01, 2024 | 2.1950 | 2.2000 | 2.1650 | 2.1850 | 2.1850 | 276,853 |
Jan 31, 2024 | 2.1950 | 2.2200 | 2.1850 | 2.2050 | 2.2050 | 88,096 |
Jan 30, 2024 | 2.2300 | 2.2300 | 2.1850 | 2.1900 | 2.1900 | 108,140 |
Jan 29, 2024 | 2.2650 | 2.2650 | 2.2100 | 2.2100 | 2.2100 | 149,079 |
Jan 26, 2024 | 2.2300 | 2.2550 | 2.2250 | 2.2300 | 2.2300 | 65,009 |
Jan 25, 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2250 | 2.2250 | 73,394 |
Jan 24, 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 91,949 |
Jan 23, 2024 | 2.1750 | 2.2150 | 2.1750 | 2.1800 | 2.1800 | 93,693 |
Jan 22, 2024 | 2.1900 | 2.2050 | 2.1700 | 2.1800 | 2.1800 | 108,504 |
Jan 19, 2024 | 2.1850 | 2.2050 | 2.1750 | 2.1750 | 2.1750 | 54,822 |
Jan 18, 2024 | 2.1950 | 2.2100 | 2.1750 | 2.1850 | 2.1850 | 93,120 |
Jan 17, 2024 | 2.2200 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 189,971 |
Jan 16, 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 137,851 |
Jan 15, 2024 | 2.2650 | 2.2650 | 2.2450 | 2.2500 | 2.2500 | 177,054 |
Jan 12, 2024 | 2.2900 | 2.3150 | 2.2800 | 2.2850 | 2.2850 | 257,241 |
Jan 11, 2024 | 2.2900 | 2.3050 | 2.2650 | 2.2800 | 2.2800 | 148,079 |
Jan 10, 2024 | 2.2900 | 2.3150 | 2.2800 | 2.2800 | 2.2800 | 134,950 |
Jan 09, 2024 | 2.3150 | 2.3200 | 2.2850 | 2.2850 | 2.2850 | 125,795 |
Jan 08, 2024 | 2.3200 | 2.3300 | 2.2850 | 2.3050 | 2.3050 | 159,169 |
Jan 05, 2024 | 2.2950 | 2.3250 | 2.2800 | 2.3150 | 2.3150 | 134,937 |
Jan 04, 2024 | 2.2950 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 142,772 |
Jan 03, 2024 | 2.3450 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 242,179 |
Jan 02, 2024 | 2.3050 | 2.3700 | 2.3050 | 2.3450 | 2.3450 | 397,641 |
Dec 29, 2023 | 2.3100 | 2.3300 | 2.3050 | 2.3050 | 2.3050 | 126,957 |
Dec 28, 2023 | 2.3200 | 2.3250 | 2.3000 | 2.3050 | 2.3050 | 100,250 |
Dec 27, 2023 | 2.2900 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 113,331 |
Dec 22, 2023 | 2.2900 | 2.3050 | 2.2750 | 2.2950 | 2.2950 | 81,633 |
Dec 21, 2023 | 2.3200 | 2.3200 | 2.2900 | 2.2950 | 2.2950 | 86,607 |
Dec 20, 2023 | 2.3100 | 2.3350 | 2.2600 | 2.3200 | 2.3200 | 245,894 |
Dec 19, 2023 | 2.2800 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 268,598 |
Dec 18, 2023 | 2.3100 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 202,254 |
Dec 15, 2023 | 2.2800 | 2.3450 | 2.2800 | 2.3100 | 2.3100 | 836,783 |
Dec 14, 2023 | 2.1950 | 2.2950 | 2.1900 | 2.2800 | 2.2800 | 841,383 |
Dec 13, 2023 | 2.1800 | 2.1900 | 2.1650 | 2.1850 | 2.1850 | 85,989 |
Dec 12, 2023 | 2.2050 | 2.2200 | 2.1750 | 2.1750 | 2.1750 | 197,283 |
Dec 11, 2023 | 2.2000 | 2.2150 | 2.1850 | 2.2150 | 2.2150 | 134,677 |
Dec 08, 2023 | 2.1850 | 2.2050 | 2.1800 | 2.2050 | 2.2050 | 128,764 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |