Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.7525 | 0.7525 | 0.7285 | 0.7470 | 0.7470 | 1,500 |
May 16, 2024 | 0.7460 | 0.7465 | 0.7380 | 0.7380 | 0.7380 | - |
May 15, 2024 | 0.7520 | 0.7520 | 0.7145 | 0.7185 | 0.7185 | - |
May 14, 2024 | 0.6925 | 0.7435 | 0.6925 | 0.7395 | 0.7395 | - |
May 13, 2024 | 0.6955 | 0.7095 | 0.6945 | 0.7025 | 0.7025 | - |
May 10, 2024 | 0.7360 | 0.7390 | 0.6850 | 0.6850 | 0.6850 | - |
May 09, 2024 | 0.7365 | 0.7375 | 0.7105 | 0.7315 | 0.7315 | - |
May 08, 2024 | 0.7595 | 0.7600 | 0.7220 | 0.7275 | 0.7275 | - |
May 07, 2024 | 0.8255 | 0.8320 | 0.7825 | 0.7960 | 0.7960 | - |
May 06, 2024 | 0.7465 | 0.8075 | 0.7465 | 0.8075 | 0.8075 | - |
May 03, 2024 | 0.7390 | 0.7405 | 0.7270 | 0.7315 | 0.7315 | - |
May 02, 2024 | 0.7130 | 0.7435 | 0.7065 | 0.7260 | 0.7260 | - |
Apr 30, 2024 | 0.7915 | 0.8050 | 0.7260 | 0.7260 | 0.7260 | - |
Apr 29, 2024 | 0.7200 | 0.7395 | 0.7195 | 0.7265 | 0.7265 | - |
Apr 26, 2024 | 0.7310 | 0.7885 | 0.7310 | 0.7315 | 0.7315 | - |
Apr 25, 2024 | 0.7810 | 0.8155 | 0.6275 | 0.6275 | 0.6275 | 1,500 |
Apr 24, 2024 | 0.8865 | 0.9545 | 0.8335 | 0.8335 | 0.8335 | - |
Apr 23, 2024 | 1.1870 | 1.1900 | 0.8990 | 0.8990 | 0.8990 | - |
Apr 22, 2024 | 1.1300 | 1.1510 | 1.1100 | 1.1510 | 1.1510 | - |
Apr 19, 2024 | 1.1520 | 1.1540 | 1.1510 | 1.1510 | 1.1510 | - |
Apr 18, 2024 | 1.1740 | 1.1790 | 1.1720 | 1.1790 | 1.1790 | - |
Apr 17, 2024 | 1.2620 | 1.2650 | 1.2260 | 1.2260 | 1.2260 | - |
Apr 16, 2024 | 1.3110 | 1.3110 | 1.2680 | 1.2680 | 1.2680 | - |
Apr 15, 2024 | 1.3780 | 1.3780 | 1.2850 | 1.2850 | 1.2850 | - |
Apr 12, 2024 | 1.4470 | 1.4510 | 1.3940 | 1.3940 | 1.3940 | - |
Apr 11, 2024 | 1.4350 | 1.4580 | 1.4350 | 1.4580 | 1.4580 | - |
Apr 10, 2024 | 1.4940 | 1.4940 | 1.4450 | 1.4450 | 1.4450 | - |
Apr 09, 2024 | 1.4940 | 1.4960 | 1.4920 | 1.4920 | 1.4920 | - |
Apr 08, 2024 | 1.4850 | 1.5300 | 1.4850 | 1.5300 | 1.5300 | - |
Apr 05, 2024 | 1.4760 | 1.5150 | 1.4760 | 1.5150 | 1.5150 | - |
Apr 04, 2024 | 1.4610 | 1.5410 | 1.4280 | 1.5210 | 1.5210 | - |
Apr 03, 2024 | 1.4970 | 1.4990 | 1.4340 | 1.4340 | 1.4340 | - |
Apr 02, 2024 | 1.5940 | 1.5940 | 1.4890 | 1.4890 | 1.4890 | - |
Mar 28, 2024 | 1.6590 | 1.6640 | 1.6240 | 1.6510 | 1.6510 | - |
Mar 27, 2024 | 1.6530 | 1.7100 | 1.6530 | 1.7100 | 1.7100 | - |
Mar 26, 2024 | 1.6880 | 1.6990 | 1.6460 | 1.6990 | 1.6990 | - |
Mar 25, 2024 | 1.7330 | 1.7630 | 1.7330 | 1.7530 | 1.7530 | - |
Mar 22, 2024 | 1.8570 | 1.9080 | 1.7390 | 1.7390 | 1.7390 | - |
Mar 21, 2024 | 1.7490 | 1.8790 | 1.7250 | 1.8490 | 1.8490 | - |
Mar 20, 2024 | 1.6940 | 1.7260 | 1.6710 | 1.7000 | 1.7000 | - |
Mar 19, 2024 | 1.8180 | 1.8450 | 1.7390 | 1.7390 | 1.7390 | - |
Mar 18, 2024 | 1.7430 | 1.8750 | 1.7200 | 1.8750 | 1.8750 | - |
Mar 15, 2024 | 1.5930 | 1.7840 | 1.5930 | 1.7720 | 1.7720 | - |
Mar 14, 2024 | 2.0820 | 2.0880 | 2.0080 | 2.0360 | 2.0360 | - |
Mar 13, 2024 | 2.1180 | 2.1260 | 2.0940 | 2.0940 | 2.0940 | - |
Mar 12, 2024 | 2.1600 | 2.1600 | 2.0960 | 2.1100 | 2.1100 | - |
Mar 11, 2024 | 2.2000 | 2.2100 | 2.1740 | 2.2100 | 2.2100 | - |
Mar 08, 2024 | 2.2360 | 2.3140 | 2.2060 | 2.2060 | 2.2060 | - |
Mar 07, 2024 | 2.2480 | 2.2860 | 2.2480 | 2.2860 | 2.2860 | - |
Mar 06, 2024 | 2.2280 | 2.2500 | 2.2180 | 2.2500 | 2.2500 | - |
Mar 05, 2024 | 2.4040 | 2.4140 | 2.2600 | 2.2600 | 2.2600 | - |
Mar 04, 2024 | 2.3740 | 2.4880 | 2.3740 | 2.4880 | 2.4880 | - |
Mar 01, 2024 | 2.3680 | 2.4020 | 2.3560 | 2.3920 | 2.3920 | - |
Feb 29, 2024 | 2.2000 | 2.3980 | 2.1840 | 2.3980 | 2.3980 | - |
Feb 28, 2024 | 2.2440 | 2.3020 | 2.2400 | 2.3000 | 2.3000 | - |
Feb 27, 2024 | 2.2020 | 2.2520 | 2.2020 | 2.2420 | 2.2420 | - |
Feb 26, 2024 | 2.1240 | 2.2080 | 2.1240 | 2.2080 | 2.2080 | - |
Feb 23, 2024 | 2.0540 | 2.1920 | 2.0540 | 2.1920 | 2.1920 | - |
Feb 22, 2024 | 2.2020 | 2.2060 | 2.0920 | 2.0920 | 2.0920 | - |
Feb 21, 2024 | 2.2540 | 2.3060 | 2.1700 | 2.1700 | 2.1700 | - |
Feb 20, 2024 | 2.3980 | 2.3980 | 2.2320 | 2.2320 | 2.2320 | - |
Feb 19, 2024 | 2.4440 | 2.4440 | 2.4040 | 2.4140 | 2.4140 | - |
Feb 16, 2024 | 2.4860 | 2.5140 | 2.4520 | 2.4800 | 2.4800 | - |
Feb 15, 2024 | 2.5280 | 2.5460 | 2.4320 | 2.5180 | 2.5180 | - |
Feb 14, 2024 | 2.3940 | 2.5080 | 2.3920 | 2.5080 | 2.5080 | - |
Feb 13, 2024 | 2.4240 | 2.4240 | 2.3580 | 2.3580 | 2.3580 | - |
Feb 12, 2024 | 2.2080 | 2.4000 | 2.2080 | 2.3860 | 2.3860 | - |
Feb 09, 2024 | 2.0900 | 2.2040 | 2.0900 | 2.2040 | 2.2040 | - |
Feb 08, 2024 | 1.8200 | 2.0740 | 1.8180 | 2.0740 | 2.0740 | - |
Feb 07, 2024 | 1.9390 | 1.9740 | 1.8270 | 1.8270 | 1.8270 | - |
Feb 06, 2024 | 2.1400 | 2.1420 | 2.0160 | 2.0160 | 2.0160 | - |
Feb 05, 2024 | 2.1260 | 2.2680 | 2.0860 | 2.2200 | 2.2200 | - |
Feb 02, 2024 | 1.7430 | 2.2460 | 1.7430 | 2.2460 | 2.2460 | - |
Feb 01, 2024 | 1.6300 | 1.6670 | 1.6300 | 1.6670 | 1.6670 | - |
Jan 31, 2024 | 1.6940 | 1.6940 | 1.6870 | 1.6870 | 1.6870 | - |
Jan 30, 2024 | 1.7490 | 1.7490 | 1.6990 | 1.6990 | 1.6990 | - |
Jan 29, 2024 | 1.7300 | 1.7570 | 1.7300 | 1.7570 | 1.7570 | - |
Jan 26, 2024 | 1.7530 | 1.7530 | 1.7350 | 1.7490 | 1.7490 | - |
Jan 25, 2024 | 1.8210 | 1.8380 | 1.7890 | 1.7890 | 1.7890 | - |
Jan 24, 2024 | 1.8710 | 1.8890 | 1.8680 | 1.8890 | 1.8890 | - |
Jan 23, 2024 | 1.9080 | 1.9200 | 1.8630 | 1.8630 | 1.8630 | - |
Jan 22, 2024 | 1.8180 | 1.9280 | 1.8180 | 1.9180 | 1.9180 | - |
Jan 19, 2024 | 1.8730 | 1.8810 | 1.8030 | 1.8170 | 1.8170 | - |
Jan 18, 2024 | 1.8020 | 1.8500 | 1.7750 | 1.8500 | 1.8500 | - |
Jan 17, 2024 | 1.9440 | 1.9450 | 1.7710 | 1.7950 | 1.7950 | - |
Jan 16, 2024 | 2.0360 | 2.1060 | 2.0320 | 2.0620 | 2.0620 | - |
Jan 15, 2024 | 2.0620 | 2.0620 | 2.0400 | 2.0480 | 2.0480 | - |
Jan 12, 2024 | 2.0180 | 2.0940 | 2.0040 | 2.0940 | 2.0940 | - |
Jan 11, 2024 | 2.0620 | 2.0660 | 1.9910 | 2.0500 | 2.0500 | - |
Jan 10, 2024 | 2.1620 | 2.1620 | 2.1160 | 2.1200 | 2.1200 | - |
Jan 09, 2024 | 2.0940 | 2.1180 | 2.0520 | 2.1180 | 2.1180 | - |
Jan 08, 2024 | 1.8940 | 2.1300 | 1.8870 | 2.1300 | 2.1300 | - |
Jan 05, 2024 | 1.9090 | 1.9430 | 1.8770 | 1.9260 | 1.9260 | - |
Jan 04, 2024 | 1.7890 | 1.9340 | 1.7850 | 1.9340 | 1.9340 | - |
Jan 03, 2024 | 1.8360 | 1.8360 | 1.7870 | 1.8230 | 1.8230 | - |
Jan 02, 2024 | 1.8060 | 1.8250 | 1.7620 | 1.8250 | 1.8250 | - |
Dec 29, 2023 | 1.8540 | 1.8560 | 1.8280 | 1.8280 | 1.8280 | - |
Dec 28, 2023 | 1.8230 | 1.8520 | 1.7870 | 1.8520 | 1.8520 | - |
Dec 27, 2023 | 1.7260 | 1.8270 | 1.6960 | 1.8090 | 1.8090 | - |
Dec 22, 2023 | 1.5750 | 1.6250 | 1.5480 | 1.6250 | 1.6250 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |