Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.8500 | 1.9700 | 1.7500 | 1.7700 | 1.7700 | 24,700 |
May 09, 2024 | 1.9200 | 1.9530 | 1.8300 | 1.8300 | 1.8300 | 29,600 |
May 08, 2024 | 1.9600 | 1.9810 | 1.8600 | 1.9400 | 1.9400 | 42,200 |
May 07, 2024 | 2.0200 | 2.0600 | 1.9300 | 1.9700 | 1.9700 | 29,600 |
May 06, 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0000 | 2.0000 | 60,800 |
May 03, 2024 | 2.2000 | 2.2000 | 2.0200 | 2.1300 | 2.1300 | 63,100 |
May 02, 2024 | 2.3000 | 2.3100 | 1.9400 | 2.1100 | 2.1100 | 119,500 |
May 01, 2024 | 1.7800 | 2.3000 | 1.7000 | 2.3000 | 2.3000 | 442,300 |
Apr 30, 2024 | 1.7900 | 1.7900 | 1.6500 | 1.7600 | 1.7600 | 69,900 |
Apr 29, 2024 | 1.7500 | 1.7980 | 1.5500 | 1.7200 | 1.7200 | 149,800 |
Apr 26, 2024 | 1.8400 | 1.9200 | 1.6000 | 1.7300 | 1.7300 | 109,700 |
Apr 25, 2024 | 2.0300 | 2.0740 | 1.8500 | 1.8600 | 1.8600 | 73,800 |
Apr 24, 2024 | 1.9500 | 2.1300 | 1.9400 | 1.9900 | 1.9900 | 122,400 |
Apr 23, 2024 | 1.7700 | 2.4000 | 1.7700 | 1.9900 | 1.9900 | 297,900 |
Apr 22, 2024 | 2.1400 | 2.1900 | 1.8200 | 1.8200 | 1.8200 | 235,600 |
Apr 19, 2024 | 2.6200 | 2.8500 | 2.2000 | 2.2800 | 2.2800 | 151,700 |
Apr 18, 2024 | 2.7000 | 2.9800 | 2.6200 | 2.7200 | 2.7200 | 331,600 |
Apr 17, 2024 | 2.4100 | 2.9000 | 2.3500 | 2.7200 | 2.7200 | 346,400 |
Apr 16, 2024 | 2.7900 | 2.8000 | 2.3600 | 2.5000 | 2.5000 | 378,100 |
Apr 15, 2024 | 2.7400 | 3.2400 | 2.7300 | 2.8800 | 2.8800 | 470,700 |
Apr 12, 2024 | 3.3200 | 3.5300 | 2.7700 | 2.9000 | 2.9000 | 759,900 |
Apr 11, 2024 | 4.2500 | 4.6000 | 3.2900 | 3.6600 | 3.6600 | 1,835,900 |
Apr 10, 2024 | 4.1500 | 5.4900 | 3.8440 | 4.1700 | 4.1700 | 18,306,300 |
Apr 09, 2024 | 3.2800 | 5.1000 | 3.2500 | 4.2900 | 4.2900 | 72,009,100 |
Apr 08, 2024 | 3.1600 | 3.2600 | 2.5500 | 3.0200 | 3.0200 | 3,324,800 |
Apr 05, 2024 | 2.2700 | 6.8600 | 2.2600 | 3.8800 | 3.8800 | 118,366,700 |
Apr 04, 2024 | 1.4700 | 1.7600 | 1.1600 | 1.4000 | 1.4000 | 4,527,800 |
Apr 03, 2024 | 0.8500 | 1.6200 | 0.8000 | 1.3100 | 1.3100 | 6,588,300 |
Apr 02, 2024 | 0.7970 | 0.9200 | 0.7600 | 0.8600 | 0.8600 | 1,572,100 |
Apr 01, 2024 | 0.8450 | 0.9100 | 0.6600 | 0.8100 | 0.8100 | 22,435,200 |
Mar 28, 2024 | 0.6130 | 0.6130 | 0.5200 | 0.5280 | 0.5280 | 40,200 |
Mar 27, 2024 | 0.4500 | 0.6680 | 0.4430 | 0.6200 | 0.6200 | 214,800 |
Mar 26, 2024 | 0.4470 | 0.4660 | 0.4230 | 0.4330 | 0.4330 | 16,400 |
Mar 25, 2024 | 0.4100 | 0.4660 | 0.4100 | 0.4440 | 0.4440 | 11,900 |
Mar 22, 2024 | 0.4720 | 0.4720 | 0.4000 | 0.4200 | 0.4200 | 21,000 |
Mar 21, 2024 | 0.4960 | 0.4960 | 0.4720 | 0.4720 | 0.4720 | 1,100 |
Mar 20, 2024 | 0.5130 | 0.5130 | 0.4720 | 0.5090 | 0.5090 | 2,600 |
Mar 19, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 2,400 |
Mar 18, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 900 |
Mar 15, 2024 | 0.5200 | 0.5200 | 0.4610 | 0.4700 | 0.4700 | 5,000 |
Mar 14, 2024 | 0.5040 | 0.5040 | 0.4900 | 0.5000 | 0.5000 | 1,500 |
Mar 13, 2024 | 0.4980 | 0.4980 | 0.4800 | 0.4800 | 0.4800 | 6,300 |
Mar 12, 2024 | 0.5000 | 0.5000 | 0.4890 | 0.4980 | 0.4980 | 3,300 |
Mar 11, 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 500 |
Mar 08, 2024 | 0.5190 | 0.5400 | 0.4700 | 0.4910 | 0.4910 | 9,800 |
Mar 07, 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5110 | 0.5110 | 4,500 |
Mar 06, 2024 | 0.5000 | 0.5150 | 0.4500 | 0.5040 | 0.5040 | 15,500 |
Mar 05, 2024 | 0.5220 | 0.5300 | 0.4970 | 0.5000 | 0.5000 | 16,700 |
Mar 04, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 800 |
Mar 01, 2024 | 0.4980 | 0.5320 | 0.4690 | 0.5010 | 0.5010 | 18,600 |
Feb 29, 2024 | 0.5800 | 0.5800 | 0.4990 | 0.5190 | 0.5190 | 12,600 |
Feb 28, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 21,700 |
Feb 27, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 500 |
Feb 26, 2024 | 0.5260 | 0.5750 | 0.5260 | 0.5750 | 0.5750 | 17,600 |
Feb 23, 2024 | 0.6000 | 0.6000 | 0.5150 | 0.5250 | 0.5250 | 4,000 |
Feb 22, 2024 | 0.5050 | 0.5660 | 0.5050 | 0.5630 | 0.5630 | 58,100 |
Feb 21, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 500 |
Feb 20, 2024 | 0.5330 | 0.5330 | 0.5050 | 0.5050 | 0.5050 | 1,800 |
Feb 16, 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 1,400 |
Feb 15, 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 4,000 |
Feb 14, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 400 |
Feb 13, 2024 | 0.5220 | 0.5220 | 0.5150 | 0.5200 | 0.5200 | 1,600 |
Feb 12, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5230 | 0.5230 | 4,400 |
Feb 09, 2024 | 0.5190 | 0.5290 | 0.5160 | 0.5200 | 0.5200 | 1,500 |
Feb 08, 2024 | 0.5140 | 0.5140 | 0.5090 | 0.5090 | 0.5090 | 3,200 |
Feb 07, 2024 | 0.4630 | 0.4640 | 0.4600 | 0.4640 | 0.4640 | 5,700 |
Feb 06, 2024 | 0.4640 | 0.4640 | 0.4600 | 0.4640 | 0.4640 | 12,000 |
Feb 05, 2024 | 0.5040 | 0.5040 | 0.4600 | 0.4640 | 0.4640 | 26,800 |
Feb 02, 2024 | 0.4420 | 0.5290 | 0.4420 | 0.5280 | 0.5280 | 7,000 |
Feb 01, 2024 | 0.5230 | 0.5350 | 0.4210 | 0.4820 | 0.4820 | 24,500 |
Jan 31, 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 1,600 |
Jan 30, 2024 | 0.5260 | 0.5300 | 0.5230 | 0.5300 | 0.5300 | 9,000 |
Jan 29, 2024 | 0.5120 | 0.5400 | 0.5120 | 0.5340 | 0.5340 | 7,100 |
Jan 26, 2024 | 0.5800 | 0.5900 | 0.5230 | 0.5270 | 0.5270 | 42,800 |
Jan 25, 2024 | 0.6150 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 4,900 |
Jan 24, 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5750 | 0.5750 | 5,400 |
Jan 23, 2024 | 0.6800 | 0.6800 | 0.5800 | 0.6310 | 0.6310 | 21,400 |
Jan 22, 2024 | 0.5500 | 0.6900 | 0.5500 | 0.6200 | 0.6200 | 29,600 |
Jan 19, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 11,000 |
Jan 18, 2024 | 0.5450 | 0.5800 | 0.5310 | 0.5800 | 0.5800 | 12,100 |
Jan 17, 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5450 | 0.5450 | 42,600 |
Jan 16, 2024 | 0.5460 | 0.5460 | 0.5200 | 0.5200 | 0.5200 | 27,500 |
Jan 12, 2024 | 0.5580 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 25,600 |
Jan 11, 2024 | 0.5600 | 0.5750 | 0.5260 | 0.5270 | 0.5270 | 15,200 |
Jan 10, 2024 | 0.5830 | 0.6000 | 0.5600 | 0.5810 | 0.5810 | 11,600 |
Jan 09, 2024 | 0.5900 | 0.6400 | 0.5510 | 0.5680 | 0.5680 | 28,500 |
Jan 08, 2024 | 0.5850 | 0.5850 | 0.5430 | 0.5620 | 0.5620 | 113,400 |
Jan 05, 2024 | 0.5700 | 0.5960 | 0.5410 | 0.5850 | 0.5850 | 26,100 |
Jan 04, 2024 | 0.6000 | 0.6700 | 0.5750 | 0.5960 | 0.5960 | 65,300 |
Jan 03, 2024 | 0.5600 | 0.7220 | 0.5480 | 0.6290 | 0.6290 | 362,800 |
Jan 02, 2024 | 0.4300 | 0.9100 | 0.4300 | 0.5880 | 0.5880 | 2,443,400 |
Dec 29, 2023 | 0.4150 | 0.4310 | 0.4130 | 0.4300 | 0.4300 | 5,400 |
Dec 28, 2023 | 0.4100 | 0.4310 | 0.4100 | 0.4150 | 0.4150 | 15,800 |
Dec 27, 2023 | 0.4350 | 0.4350 | 0.4010 | 0.4220 | 0.4220 | 17,000 |
Dec 26, 2023 | 0.4370 | 0.4550 | 0.4370 | 0.4370 | 0.4370 | 3,900 |
Dec 22, 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 400 |
Dec 21, 2023 | 0.4400 | 0.4770 | 0.4400 | 0.4620 | 0.4620 | 6,600 |
Dec 20, 2023 | 0.4960 | 0.4960 | 0.4300 | 0.4320 | 0.4320 | 19,500 |
Dec 19, 2023 | 0.5300 | 0.5460 | 0.5170 | 0.5170 | 0.5170 | 28,100 |
Dec 18, 2023 | 0.5250 | 0.5570 | 0.5200 | 0.5250 | 0.5250 | 18,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |