Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.7420 | 1.7420 | 1.7060 | 1.7100 | 1.7100 | 1,164,435 |
May 16, 2024 | 1.7580 | 1.7880 | 1.7300 | 1.7380 | 1.7380 | 2,702,194 |
May 15, 2024 | 1.7400 | 1.7460 | 1.7000 | 1.7300 | 1.7300 | 1,976,724 |
May 14, 2024 | 1.7000 | 1.7500 | 1.6860 | 1.7340 | 1.7340 | 4,098,886 |
May 13, 2024 | 1.7900 | 1.8100 | 1.6940 | 1.7020 | 1.7020 | 4,288,499 |
May 10, 2024 | 1.7100 | 1.7780 | 1.7060 | 1.7640 | 1.7640 | 3,292,830 |
May 08, 2024 | 1.8340 | 1.9380 | 1.6780 | 1.6940 | 1.6940 | 12,585,158 |
May 07, 2024 | 1.7920 | 1.8200 | 1.7520 | 1.7620 | 1.7620 | 2,661,380 |
May 06, 2024 | 1.8420 | 1.8420 | 1.7700 | 1.7920 | 1.7920 | 3,877,241 |
May 03, 2024 | 1.7800 | 1.8220 | 1.7700 | 1.8220 | 1.8220 | 2,815,909 |
May 02, 2024 | 1.8180 | 1.8180 | 1.7320 | 1.7820 | 1.7820 | 5,271,822 |
Apr 30, 2024 | 1.7020 | 1.8200 | 1.7020 | 1.7960 | 1.7960 | 4,173,946 |
Apr 29, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7020 | 1.7020 | 7,596,097 |
Apr 26, 2024 | 1.5200 | 1.7420 | 1.5080 | 1.6980 | 1.6980 | 15,744,861 |
Apr 25, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 1,921,453 |
Apr 24, 2024 | 1.4980 | 1.5260 | 1.4920 | 1.5160 | 1.5160 | 1,609,222 |
Apr 23, 2024 | 1.5000 | 1.5020 | 1.4780 | 1.4940 | 1.4940 | 1,535,021 |
Apr 22, 2024 | 1.4900 | 1.5020 | 1.4800 | 1.4960 | 1.4960 | 1,792,545 |
Apr 19, 2024 | 1.5040 | 1.5060 | 1.4920 | 1.4980 | 1.4980 | 1,568,888 |
Apr 18, 2024 | 1.4900 | 1.5140 | 1.4840 | 1.5140 | 1.5140 | 3,203,450 |
Apr 17, 2024 | 1.4960 | 1.5200 | 1.4880 | 1.4900 | 1.4900 | 2,181,453 |
Apr 16, 2024 | 1.5500 | 1.5520 | 1.4980 | 1.5000 | 1.5000 | 5,032,456 |
Apr 15, 2024 | 1.6060 | 1.6060 | 1.5600 | 1.5780 | 1.5780 | 4,168,923 |
Apr 12, 2024 | 1.6480 | 1.6480 | 1.5900 | 1.6240 | 1.6240 | 3,723,691 |
Apr 11, 2024 | 1.6000 | 1.6420 | 1.5840 | 1.6100 | 1.6100 | 7,853,243 |
Apr 10, 2024 | 1.5000 | 1.5480 | 1.5000 | 1.5360 | 1.5360 | 7,155,300 |
Apr 09, 2024 | 1.5000 | 1.5100 | 1.4940 | 1.5100 | 1.5100 | 2,260,055 |
Apr 08, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,945,804 |
Apr 05, 2024 | 1.5460 | 1.5460 | 1.5200 | 1.5200 | 1.5200 | 1,556,159 |
Apr 04, 2024 | 1.5000 | 1.5440 | 1.5000 | 1.5440 | 1.5440 | 2,619,991 |
Apr 03, 2024 | 1.5060 | 1.5200 | 1.4960 | 1.5200 | 1.5200 | 2,475,102 |
Apr 02, 2024 | 1.5020 | 1.5440 | 1.5000 | 1.5120 | 1.5120 | 4,266,270 |
Mar 27, 2024 | 1.4900 | 1.5050 | 1.4760 | 1.5050 | 1.5050 | 2,982,035 |
Mar 26, 2024 | 1.5060 | 1.5180 | 1.4960 | 1.5000 | 1.5000 | 1,689,624 |
Mar 25, 2024 | 1.5000 | 1.5120 | 1.4720 | 1.5060 | 1.5060 | 1,558,871 |
Mar 22, 2024 | 1.4510 | 1.5090 | 1.4510 | 1.5000 | 1.5000 | 4,934,405 |
Mar 21, 2024 | 1.5000 | 1.5160 | 1.4800 | 1.4800 | 1.4800 | 3,343,111 |
Mar 20, 2024 | 1.5100 | 1.5230 | 1.4950 | 1.5030 | 1.5030 | 2,940,588 |
Mar 19, 2024 | 1.5510 | 1.5510 | 1.5100 | 1.5100 | 1.5100 | 2,686,135 |
Mar 18, 2024 | 1.5500 | 1.5850 | 1.5340 | 1.5350 | 1.5350 | 4,685,190 |
Mar 15, 2024 | 1.5030 | 1.5640 | 1.5030 | 1.5320 | 1.5320 | 12,369,678 |
Mar 14, 2024 | 1.5230 | 1.5520 | 1.4970 | 1.5140 | 1.5140 | 11,767,604 |
Mar 13, 2024 | 1.4900 | 1.5330 | 1.4020 | 1.5200 | 1.5200 | 20,338,404 |
Mar 12, 2024 | 1.5380 | 1.5560 | 1.4750 | 1.4950 | 1.4950 | 16,668,686 |
Mar 11, 2024 | 1.6500 | 1.6910 | 1.6220 | 1.6250 | 1.6250 | 5,950,614 |
Mar 08, 2024 | 1.6550 | 1.6660 | 1.6160 | 1.6350 | 1.6350 | 5,340,561 |
Mar 07, 2024 | 1.6300 | 1.6630 | 1.6080 | 1.6630 | 1.6630 | 2,720,363 |
Mar 06, 2024 | 1.6100 | 1.6480 | 1.6100 | 1.6390 | 1.6390 | 3,155,011 |
Mar 05, 2024 | 1.6360 | 1.6550 | 1.6070 | 1.6170 | 1.6170 | 3,149,297 |
Mar 04, 2024 | 1.6810 | 1.7020 | 1.6480 | 1.6480 | 1.6480 | 4,449,438 |
Mar 01, 2024 | 1.6910 | 1.7220 | 1.6790 | 1.6920 | 1.6920 | 3,795,721 |
Feb 29, 2024 | 1.7190 | 1.7190 | 1.6650 | 1.7050 | 1.7050 | 2,377,958 |
Feb 28, 2024 | 1.7150 | 1.7250 | 1.7020 | 1.7190 | 1.7190 | 1,344,783 |
Feb 27, 2024 | 1.7070 | 1.7480 | 1.6880 | 1.7210 | 1.7210 | 3,092,512 |
Feb 26, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7290 | 1.7290 | 2,534,273 |
Feb 23, 2024 | 1.7070 | 1.7300 | 1.6900 | 1.7120 | 1.7120 | 2,516,403 |
Feb 22, 2024 | 1.7010 | 1.7450 | 1.6860 | 1.7300 | 1.7300 | 3,117,747 |
Feb 21, 2024 | 1.7120 | 1.7200 | 1.6760 | 1.7010 | 1.7010 | 3,601,109 |
Feb 20, 2024 | 1.7640 | 1.7720 | 1.7100 | 1.7180 | 1.7180 | 3,029,585 |
Feb 19, 2024 | 1.8000 | 1.8200 | 1.7620 | 1.7640 | 1.7640 | 1,329,277 |
Feb 16, 2024 | 1.7750 | 1.8280 | 1.7750 | 1.8100 | 1.8100 | 2,392,449 |
Feb 15, 2024 | 1.8060 | 1.8090 | 1.7830 | 1.7910 | 1.7910 | 1,825,244 |
Feb 14, 2024 | 1.7740 | 1.8050 | 1.7500 | 1.8050 | 1.8050 | 2,412,272 |
Feb 13, 2024 | 1.8200 | 1.8280 | 1.7670 | 1.7760 | 1.7760 | 2,083,021 |
Feb 12, 2024 | 1.7750 | 1.8230 | 1.7620 | 1.8160 | 1.8160 | 2,707,428 |
Feb 09, 2024 | 1.7060 | 1.7800 | 1.7060 | 1.7720 | 1.7720 | 2,712,914 |
Feb 08, 2024 | 1.7200 | 1.7470 | 1.7090 | 1.7180 | 1.7180 | 2,080,256 |
Feb 07, 2024 | 1.7500 | 1.7620 | 1.7180 | 1.7280 | 1.7280 | 2,186,837 |
Feb 06, 2024 | 1.7350 | 1.7570 | 1.7180 | 1.7570 | 1.7570 | 2,224,752 |
Feb 05, 2024 | 1.7600 | 1.7930 | 1.7390 | 1.7400 | 1.7400 | 2,748,398 |
Feb 02, 2024 | 1.7860 | 1.8100 | 1.7670 | 1.7700 | 1.7700 | 2,352,456 |
Feb 01, 2024 | 1.7800 | 1.8040 | 1.7710 | 1.7950 | 1.7950 | 2,537,087 |
Jan 31, 2024 | 1.7800 | 1.7990 | 1.7500 | 1.7880 | 1.7880 | 3,343,026 |
Jan 30, 2024 | 1.8100 | 1.8330 | 1.7740 | 1.7800 | 1.7800 | 3,236,249 |
Jan 29, 2024 | 1.8650 | 1.8670 | 1.8100 | 1.8100 | 1.8100 | 3,653,021 |
Jan 26, 2024 | 1.8750 | 1.8950 | 1.8640 | 1.8710 | 1.8710 | 1,999,190 |
Jan 25, 2024 | 1.8850 | 1.9120 | 1.8720 | 1.8720 | 1.8720 | 2,044,641 |
Jan 24, 2024 | 1.9400 | 1.9530 | 1.9000 | 1.9070 | 1.9070 | 2,254,082 |
Jan 23, 2024 | 1.9050 | 1.9580 | 1.9050 | 1.9400 | 1.9400 | 2,564,369 |
Jan 22, 2024 | 1.8900 | 1.9330 | 1.8900 | 1.9060 | 1.9060 | 2,574,079 |
Jan 19, 2024 | 1.8500 | 1.9000 | 1.8480 | 1.8940 | 1.8940 | 3,878,238 |
Jan 18, 2024 | 1.8690 | 1.8970 | 1.7850 | 1.8300 | 1.8300 | 6,307,861 |
Jan 17, 2024 | 1.8220 | 1.8250 | 1.8100 | 1.8100 | 1.8100 | 1,816,852 |
Jan 16, 2024 | 1.8200 | 1.8590 | 1.8130 | 1.8380 | 1.8380 | 2,631,724 |
Jan 15, 2024 | 1.8330 | 1.8480 | 1.8130 | 1.8160 | 1.8160 | 8,125,017 |
Jan 12, 2024 | 1.9120 | 1.9200 | 1.9010 | 1.9010 | 1.9010 | 2,604,512 |
Jan 11, 2024 | 1.9070 | 1.9340 | 1.9070 | 1.9200 | 1.9200 | 1,782,369 |
Jan 10, 2024 | 1.9440 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 2,782,443 |
Jan 09, 2024 | 1.9500 | 1.9800 | 1.9450 | 1.9500 | 1.9500 | 2,465,335 |
Jan 08, 2024 | 1.9700 | 1.9800 | 1.9440 | 1.9450 | 1.9450 | 2,140,744 |
Jan 05, 2024 | 1.9630 | 1.9700 | 1.9460 | 1.9700 | 1.9700 | 1,938,061 |
Jan 04, 2024 | 1.9900 | 1.9920 | 1.9400 | 1.9700 | 1.9700 | 4,048,252 |
Jan 03, 2024 | 2.0200 | 2.0500 | 1.9820 | 1.9820 | 1.9820 | 3,268,809 |
Jan 02, 2024 | 2.0600 | 2.0760 | 2.0160 | 2.0460 | 2.0460 | 3,563,862 |
Dec 29, 2023 | 2.0180 | 2.0540 | 2.0160 | 2.0500 | 2.0500 | 3,317,718 |
Dec 28, 2023 | 2.0260 | 2.0600 | 2.0120 | 2.0420 | 2.0420 | 5,194,722 |
Dec 27, 2023 | 1.9830 | 2.0640 | 1.9830 | 2.0600 | 2.0600 | 6,312,135 |
Dec 22, 2023 | 2.0700 | 2.0900 | 1.9770 | 1.9830 | 1.9830 | 8,435,332 |
Dec 21, 2023 | 1.9500 | 2.1160 | 1.9300 | 2.0200 | 2.0200 | 12,274,794 |
Dec 20, 2023 | 1.9640 | 1.9810 | 1.9570 | 1.9640 | 1.9640 | 1,973,440 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |