Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 2.7011 | 2.7109 | 2.5917 | 2.5957 | 2.5957 | 774,836 |
May 04, 2024 | 2.4987 | 2.8304 | 2.4876 | 2.7011 | 2.7011 | 873,140 |
May 03, 2024 | 2.1844 | 2.5245 | 2.1840 | 2.4984 | 2.4984 | 837,531 |
May 02, 2024 | 2.1497 | 2.2808 | 2.1435 | 2.1844 | 2.1844 | 692,363 |
May 01, 2024 | 1.9990 | 2.2077 | 1.9670 | 2.1497 | 2.1497 | 883,857 |
Apr 30, 2024 | 1.9703 | 2.1952 | 1.9104 | 1.9989 | 1.9989 | 711,017 |
Apr 29, 2024 | 2.0641 | 2.0696 | 1.9579 | 1.9703 | 1.9703 | 611,523 |
Apr 28, 2024 | 1.8348 | 2.0642 | 1.8200 | 2.0641 | 2.0641 | 745,093 |
Apr 27, 2024 | 1.8184 | 1.8414 | 1.7613 | 1.8348 | 1.8348 | 660,945 |
Apr 26, 2024 | 1.8999 | 1.9109 | 1.8022 | 1.8184 | 1.8184 | 627,202 |
Apr 25, 2024 | 1.8774 | 1.9188 | 1.8265 | 1.8999 | 1.8999 | 704,028 |
Apr 24, 2024 | 2.1329 | 2.1360 | 1.7689 | 1.8772 | 1.8772 | 757,117 |
Apr 23, 2024 | 2.2434 | 2.4015 | 1.9693 | 2.1329 | 2.1329 | 985,813 |
Apr 22, 2024 | 2.1727 | 2.3081 | 2.1725 | 2.2434 | 2.2434 | 640,174 |
Apr 21, 2024 | 2.2117 | 2.2452 | 2.1595 | 2.1727 | 2.1727 | 645,029 |
Apr 20, 2024 | 2.3434 | 2.5065 | 2.1864 | 2.2085 | 2.2085 | 757,462 |
Apr 19, 2024 | 2.2950 | 2.3473 | 2.2696 | 2.3440 | 2.3440 | 767,100 |
Apr 18, 2024 | 2.2779 | 2.3054 | 2.2072 | 2.2950 | 2.2950 | 812,156 |
Apr 17, 2024 | 2.5154 | 2.5485 | 2.2528 | 2.2779 | 2.2779 | 706,790 |
Apr 16, 2024 | 2.6573 | 2.6742 | 2.3924 | 2.5155 | 2.5155 | 689,480 |
Apr 15, 2024 | 2.8368 | 2.8553 | 2.6525 | 2.6558 | 2.6558 | 721,595 |
Apr 14, 2024 | 2.4672 | 2.8775 | 2.4671 | 2.8367 | 2.8367 | 744,018 |
Apr 13, 2024 | 2.5708 | 2.5709 | 2.3108 | 2.4672 | 2.4672 | 714,439 |
Apr 12, 2024 | 2.9202 | 2.9298 | 2.4809 | 2.5708 | 2.5708 | 729,870 |
Apr 11, 2024 | 3.2596 | 3.2774 | 2.8795 | 2.9202 | 2.9202 | 750,453 |
Apr 10, 2024 | 2.9010 | 3.2864 | 2.7442 | 3.2596 | 3.2596 | 814,447 |
Apr 09, 2024 | 3.0014 | 3.0497 | 2.7215 | 2.9010 | 2.9010 | 588,740 |
Apr 08, 2024 | 3.3335 | 3.4172 | 2.9806 | 3.0014 | 3.0014 | 672,961 |
Apr 07, 2024 | 3.5297 | 3.5802 | 3.1855 | 3.3335 | 3.3335 | 657,547 |
Apr 06, 2024 | 3.6176 | 3.6382 | 3.3386 | 3.5297 | 3.5297 | 714,954 |
Apr 05, 2024 | 3.4453 | 3.7823 | 3.1877 | 3.6176 | 3.6176 | 773,589 |
Apr 04, 2024 | 4.0097 | 4.0560 | 3.4422 | 3.4453 | 3.4453 | 925,003 |
Apr 03, 2024 | 2.9982 | 4.5565 | 2.9871 | 4.0097 | 4.0097 | 2,175,584 |
Apr 02, 2024 | 2.7167 | 3.5172 | 2.4730 | 2.9982 | 2.9982 | 1,357,299 |
Apr 01, 2024 | 2.9610 | 2.9867 | 2.5005 | 2.7167 | 2.7167 | 782,173 |
Mar 31, 2024 | 3.4272 | 3.6198 | 2.4419 | 2.9612 | 2.9612 | 1,778,580 |
Mar 30, 2024 | 3.1859 | 4.0304 | 3.0845 | 3.4272 | 3.4272 | 1,119,641 |
Mar 29, 2024 | 4.1841 | 4.4722 | 3.1018 | 3.1857 | 3.1857 | 1,793,428 |
Mar 28, 2024 | 3.0149 | 5.2760 | 2.9161 | 4.1844 | 4.1844 | 4,892,755 |
Mar 27, 2024 | 1.9325 | 3.1713 | 1.8760 | 3.0150 | 3.0150 | 2,501,643 |
Mar 26, 2024 | 1.6098 | 2.0038 | 1.5145 | 1.9349 | 1.9349 | 933,426 |
Mar 25, 2024 | 1.1371 | 1.6103 | 1.1366 | 1.6098 | 1.6098 | 856,161 |
Mar 24, 2024 | 0.9877 | 1.1947 | 0.9836 | 1.1371 | 1.1371 | 651,562 |
Mar 23, 2024 | 0.9826 | 0.9975 | 0.9794 | 0.9878 | 0.9878 | 763,729 |
Mar 22, 2024 | 0.9144 | 0.9829 | 0.9130 | 0.9826 | 0.9826 | 599,414 |
Mar 21, 2024 | 0.9462 | 0.9496 | 0.9001 | 0.9143 | 0.9143 | 628,559 |
Mar 20, 2024 | 0.8558 | 0.9462 | 0.8554 | 0.9462 | 0.9462 | 449,143 |
Mar 19, 2024 | 0.8799 | 0.8969 | 0.8374 | 0.8562 | 0.8562 | 478,571 |
Mar 18, 2024 | 0.8905 | 0.9054 | 0.8569 | 0.8799 | 0.8799 | 532,726 |
Mar 17, 2024 | 0.8395 | 0.8946 | 0.8112 | 0.8943 | 0.8943 | 595,153 |
Mar 16, 2024 | 0.9286 | 0.9831 | 0.8067 | 0.8391 | 0.8391 | 727,398 |
Mar 15, 2024 | 0.9795 | 1.0012 | 0.9209 | 0.9294 | 0.9294 | 869,119 |
Mar 14, 2024 | 0.8110 | 1.0176 | 0.8086 | 0.9793 | 0.9793 | 647,911 |
Mar 13, 2024 | 0.7988 | 0.8396 | 0.7789 | 0.8110 | 0.8110 | 680,416 |
Mar 12, 2024 | 0.7554 | 0.8010 | 0.7535 | 0.7988 | 0.7988 | 740,511 |
Mar 11, 2024 | 0.7527 | 0.7651 | 0.7275 | 0.7554 | 0.7554 | 625,111 |
Mar 10, 2024 | 0.7514 | 0.7756 | 0.7133 | 0.7527 | 0.7527 | 600,506 |
Mar 09, 2024 | 0.7551 | 0.7586 | 0.7484 | 0.7514 | 0.7514 | 761,007 |
Mar 08, 2024 | 0.7999 | 0.8033 | 0.7536 | 0.7552 | 0.7552 | 767,105 |
Mar 07, 2024 | 0.7787 | 0.8048 | 0.7738 | 0.7999 | 0.7999 | 868,046 |
Mar 06, 2024 | 0.7904 | 0.7917 | 0.7437 | 0.7787 | 0.7787 | 458,549 |
Mar 05, 2024 | 0.8002 | 0.8149 | 0.7704 | 0.7905 | 0.7905 | 783,043 |
Mar 04, 2024 | 0.7316 | 0.8056 | 0.7260 | 0.8003 | 0.8003 | 156,565 |
Mar 03, 2024 | 0.7295 | 0.7341 | 0.7099 | 0.7315 | 0.7315 | 52,258 |
Mar 02, 2024 | 0.7415 | 0.7415 | 0.7107 | 0.7297 | 0.7297 | 63,522 |
Mar 01, 2024 | 0.7357 | 0.7463 | 0.7216 | 0.7415 | 0.7415 | 71,804 |
Feb 29, 2024 | 0.6811 | 0.7463 | 0.6708 | 0.7357 | 0.7357 | 68,897 |
Feb 28, 2024 | 0.7213 | 0.7214 | 0.6810 | 0.6811 | 0.6811 | 51,937 |
Feb 27, 2024 | 0.7053 | 0.7226 | 0.6998 | 0.7213 | 0.7213 | 37,389 |
Feb 26, 2024 | 0.7184 | 0.7193 | 0.6818 | 0.7054 | 0.7054 | 57,962 |
Feb 25, 2024 | 0.7310 | 0.7351 | 0.7091 | 0.7184 | 0.7184 | 26,686 |
Feb 24, 2024 | 0.7077 | 0.7418 | 0.6994 | 0.7310 | 0.7310 | 24,530 |
Feb 23, 2024 | 0.6970 | 0.7140 | 0.6970 | 0.7077 | 0.7077 | 29,604 |
Feb 22, 2024 | 0.7443 | 0.7586 | 0.6963 | 0.6970 | 0.6970 | 70,655 |
Feb 21, 2024 | 0.7309 | 0.7890 | 0.7278 | 0.7443 | 0.7443 | 57,009 |
Feb 20, 2024 | 0.7080 | 0.7394 | 0.7027 | 0.7309 | 0.7309 | 65,111 |
Feb 19, 2024 | 0.7648 | 0.8044 | 0.6940 | 0.7080 | 0.7080 | 176,895 |
Feb 18, 2024 | 0.7508 | 0.7753 | 0.7430 | 0.7648 | 0.7648 | 41,055 |
Feb 17, 2024 | 0.6930 | 0.7508 | 0.6930 | 0.7506 | 0.7506 | 47,348 |
Feb 16, 2024 | 0.6824 | 0.6931 | 0.6655 | 0.6931 | 0.6931 | 31,132 |
Feb 15, 2024 | 0.6878 | 0.6952 | 0.6795 | 0.6824 | 0.6824 | 21,376 |
Feb 14, 2024 | 0.6897 | 0.7127 | 0.6860 | 0.6878 | 0.6878 | 44,660 |
Feb 13, 2024 | 0.6696 | 0.7030 | 0.6696 | 0.6897 | 0.6897 | 31,819 |
Feb 12, 2024 | 0.6583 | 0.6912 | 0.6579 | 0.6692 | 0.6692 | 36,622 |
Feb 11, 2024 | 0.6629 | 0.6755 | 0.6527 | 0.6583 | 0.6583 | 26,061 |
Feb 10, 2024 | 0.6791 | 0.6890 | 0.6619 | 0.6628 | 0.6628 | 22,056 |
Feb 09, 2024 | 0.6843 | 0.6967 | 0.6674 | 0.6791 | 0.6791 | 32,171 |
Feb 08, 2024 | 0.6549 | 0.6844 | 0.6548 | 0.6843 | 0.6843 | 41,796 |
Feb 07, 2024 | 0.6746 | 0.6746 | 0.6536 | 0.6548 | 0.6548 | 26,615 |
Feb 06, 2024 | 0.6884 | 0.6904 | 0.6568 | 0.6746 | 0.6746 | 43,086 |
Feb 05, 2024 | 0.6776 | 0.6933 | 0.6723 | 0.6884 | 0.6884 | 48,781 |
Feb 04, 2024 | 0.8250 | 0.8400 | 0.5944 | 0.6776 | 0.6776 | 382,866 |
Feb 03, 2024 | 0.8857 | 0.8874 | 0.8183 | 0.8250 | 0.8250 | 66,064 |
Feb 02, 2024 | 0.9884 | 1.0080 | 0.8315 | 0.8857 | 0.8857 | 374,518 |
Feb 01, 2024 | 0.8218 | 1.0095 | 0.8218 | 0.9884 | 0.9884 | 150,953 |
Jan 31, 2024 | 0.8005 | 0.8329 | 0.8001 | 0.8230 | 0.8230 | 34,469 |
Jan 30, 2024 | 0.7989 | 0.8034 | 0.7948 | 0.8003 | 0.8003 | 23,988 |
Jan 29, 2024 | 0.8274 | 0.8289 | 0.7933 | 0.7989 | 0.7989 | 30,276 |
Jan 28, 2024 | 0.8049 | 0.8373 | 0.8049 | 0.8269 | 0.8269 | 23,065 |
Jan 27, 2024 | 0.7977 | 0.8262 | 0.7946 | 0.8051 | 0.8051 | 26,365 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |