Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.0900 | 2.6200 | 2.0900 | 2.4900 | 2.4900 | 738,582 |
Apr 25, 2024 | 1.8200 | 2.0000 | 1.8200 | 1.9500 | 1.9500 | 175,900 |
Apr 24, 2024 | 1.5700 | 1.9200 | 1.5500 | 1.9200 | 1.9200 | 397,600 |
Apr 23, 2024 | 1.5900 | 1.6400 | 1.5200 | 1.5500 | 1.5500 | 71,000 |
Apr 22, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5300 | 1.5300 | 162,800 |
Apr 19, 2024 | 1.6800 | 1.7200 | 1.5800 | 1.6400 | 1.6400 | 81,900 |
Apr 18, 2024 | 1.7300 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 88,900 |
Apr 17, 2024 | 1.8400 | 1.8850 | 1.7200 | 1.7300 | 1.7300 | 158,700 |
Apr 16, 2024 | 1.9400 | 1.9500 | 1.8300 | 1.8400 | 1.8400 | 116,800 |
Apr 15, 2024 | 1.9300 | 2.0200 | 1.8500 | 1.8900 | 1.8900 | 222,100 |
Apr 12, 2024 | 1.9200 | 2.0200 | 1.8300 | 1.9600 | 1.9600 | 149,700 |
Apr 11, 2024 | 1.9500 | 1.9600 | 1.7900 | 1.9300 | 1.9300 | 326,700 |
Apr 10, 2024 | 1.6400 | 2.0400 | 1.5900 | 1.9500 | 1.9500 | 730,300 |
Apr 09, 2024 | 1.7300 | 1.7300 | 1.4000 | 1.5000 | 1.5000 | 261,200 |
Apr 08, 2024 | 1.6400 | 1.7900 | 1.6300 | 1.7000 | 1.7000 | 161,400 |
Apr 05, 2024 | 1.8000 | 1.8500 | 1.5950 | 1.6400 | 1.6400 | 203,500 |
Apr 04, 2024 | 1.8500 | 2.0400 | 1.7200 | 1.7800 | 1.7800 | 446,700 |
Apr 03, 2024 | 1.9000 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 190,100 |
Apr 02, 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8600 | 1.8600 | 94,400 |
Apr 01, 2024 | 1.9300 | 1.9300 | 1.7850 | 1.8100 | 1.8100 | 99,700 |
Mar 28, 2024 | 1.7500 | 2.1000 | 1.7100 | 1.8600 | 1.8600 | 452,700 |
Mar 27, 2024 | 1.5800 | 1.6900 | 1.5700 | 1.6850 | 1.6850 | 63,800 |
Mar 26, 2024 | 1.5400 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 106,600 |
Mar 25, 2024 | 1.5800 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 92,700 |
Mar 22, 2024 | 1.6200 | 1.7000 | 1.5500 | 1.5800 | 1.5800 | 84,900 |
Mar 21, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 65,100 |
Mar 20, 2024 | 1.3800 | 1.5900 | 1.3800 | 1.5400 | 1.5400 | 238,300 |
Mar 19, 2024 | 1.5800 | 1.5800 | 1.3000 | 1.3700 | 1.3700 | 213,600 |
Mar 18, 2024 | 1.6300 | 1.7300 | 1.5300 | 1.5300 | 1.5300 | 113,400 |
Mar 15, 2024 | 1.6100 | 1.7500 | 1.5500 | 1.5600 | 1.5600 | 277,600 |
Mar 14, 2024 | 1.4500 | 1.6200 | 1.4400 | 1.5700 | 1.5700 | 169,300 |
Mar 13, 2024 | 1.2100 | 1.5400 | 1.2100 | 1.5100 | 1.5100 | 186,700 |
Mar 12, 2024 | 1.1600 | 1.2400 | 1.1300 | 1.2300 | 1.2300 | 96,300 |
Mar 11, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 33,100 |
Mar 08, 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 36,600 |
Mar 07, 2024 | 1.1500 | 1.2200 | 1.0900 | 1.1200 | 1.1200 | 109,900 |
Mar 06, 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2100 | 1.2100 | 124,600 |
Mar 05, 2024 | 1.1700 | 1.2200 | 1.0900 | 1.1600 | 1.1600 | 95,200 |
Mar 04, 2024 | 1.1800 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 125,400 |
Mar 01, 2024 | 1.0600 | 1.2300 | 1.0500 | 1.1800 | 1.1800 | 79,600 |
Feb 29, 2024 | 1.1500 | 1.1700 | 1.0000 | 1.1200 | 1.1200 | 141,200 |
Feb 28, 2024 | 1.3400 | 1.3400 | 1.1300 | 1.2200 | 1.2200 | 150,100 |
Feb 27, 2024 | 1.3900 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 142,400 |
Feb 26, 2024 | 1.3200 | 1.4800 | 1.3100 | 1.4200 | 1.4200 | 198,800 |
Feb 23, 2024 | 1.0700 | 1.3000 | 1.0500 | 1.2600 | 1.2600 | 190,600 |
Feb 22, 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 55,900 |
Feb 21, 2024 | 1.0500 | 1.1200 | 0.9500 | 1.0800 | 1.0800 | 90,100 |
Feb 20, 2024 | 1.0100 | 1.0500 | 0.9500 | 1.0200 | 1.0200 | 104,000 |
Feb 16, 2024 | 1.1000 | 1.1800 | 0.9400 | 0.9600 | 0.9600 | 320,500 |
Feb 15, 2024 | 0.8800 | 1.2200 | 0.8700 | 1.0500 | 1.0500 | 481,000 |
Feb 14, 2024 | 0.7000 | 0.8900 | 0.6400 | 0.8600 | 0.8600 | 294,000 |
Feb 13, 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 67,600 |
Feb 12, 2024 | 0.6000 | 0.6800 | 0.5700 | 0.6700 | 0.6700 | 129,900 |
Feb 09, 2024 | 0.4850 | 0.6000 | 0.4800 | 0.5400 | 0.5400 | 205,800 |
Feb 08, 2024 | 0.4500 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 34,600 |
Feb 07, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 14,400 |
Feb 06, 2024 | 0.4500 | 0.5100 | 0.4500 | 0.4800 | 0.4800 | 57,500 |
Feb 05, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 7,200 |
Feb 02, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 19,300 |
Feb 01, 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 3,500 |
Jan 31, 2024 | 0.4150 | 0.4350 | 0.4100 | 0.4250 | 0.4250 | 92,000 |
Jan 30, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 18,500 |
Jan 29, 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 52,000 |
Jan 26, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 4,500 |
Jan 25, 2024 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 1,800 |
Jan 24, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 9,000 |
Jan 23, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
Jan 22, 2024 | 0.4600 | 0.4600 | 0.4350 | 0.4550 | 0.4550 | 25,000 |
Jan 19, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 6,500 |
Jan 18, 2024 | 0.4750 | 0.4750 | 0.4300 | 0.4400 | 0.4400 | 6,700 |
Jan 17, 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 10,800 |
Jan 16, 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4400 | 0.4400 | 17,400 |
Jan 15, 2024 | 0.4100 | 0.4550 | 0.4100 | 0.4550 | 0.4550 | 11,300 |
Jan 12, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 89,900 |
Jan 11, 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 21,200 |
Jan 10, 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 47,500 |
Jan 09, 2024 | 0.4400 | 0.4650 | 0.4300 | 0.4350 | 0.4350 | 43,500 |
Jan 08, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 76,500 |
Jan 05, 2024 | 0.4300 | 0.4900 | 0.4250 | 0.4500 | 0.4500 | 43,000 |
Jan 04, 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 20,100 |
Jan 03, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 10,600 |
Jan 02, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 35,800 |
Dec 29, 2023 | 0.4150 | 0.4400 | 0.4150 | 0.4200 | 0.4200 | 57,100 |
Dec 28, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 25,200 |
Dec 27, 2023 | 0.4450 | 0.4450 | 0.3850 | 0.4100 | 0.4100 | 31,000 |
Dec 22, 2023 | 0.4100 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 55,100 |
Dec 21, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 39,700 |
Dec 20, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 64,700 |
Dec 19, 2023 | 0.4450 | 0.4450 | 0.4000 | 0.4000 | 0.4000 | 26,000 |
Dec 18, 2023 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 0.4150 | 87,600 |
Dec 15, 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 17,000 |
Dec 14, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 17,500 |
Dec 13, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 22,500 |
Dec 12, 2023 | 0.4450 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 36,500 |
Dec 11, 2023 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 5,500 |
Dec 08, 2023 | 0.4300 | 0.4550 | 0.4250 | 0.4550 | 0.4550 | 68,000 |
Dec 07, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4350 | 0.4350 | 33,900 |
Dec 06, 2023 | 0.4950 | 0.4950 | 0.4600 | 0.4600 | 0.4600 | 37,600 |
Dec 05, 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 8,600 |
Dec 04, 2023 | 0.4750 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 11,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |