Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.3500 | 1.4000 | 1.2601 | 1.4000 | 1.4000 | 4,908 |
May 01, 2024 | 1.3400 | 1.4050 | 1.2600 | 1.3000 | 1.3000 | 10,500 |
Apr 30, 2024 | 1.4000 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 12,300 |
Apr 29, 2024 | 1.3500 | 1.6000 | 1.3500 | 1.4310 | 1.4310 | 8,100 |
Apr 26, 2024 | 1.3900 | 1.5300 | 1.3500 | 1.4100 | 1.4100 | 6,700 |
Apr 25, 2024 | 1.5800 | 1.6000 | 1.2600 | 1.3900 | 1.3900 | 8,900 |
Apr 24, 2024 | 1.4800 | 1.5400 | 1.2610 | 1.4300 | 1.4300 | 7,700 |
Apr 23, 2024 | 1.4350 | 1.4800 | 1.3700 | 1.4300 | 1.4300 | 12,700 |
Apr 22, 2024 | 1.2500 | 1.4800 | 1.2310 | 1.3050 | 1.3050 | 17,200 |
Apr 19, 2024 | 1.3500 | 1.3500 | 1.3160 | 1.3290 | 1.3290 | 4,200 |
Apr 18, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4320 | 1.4320 | 12,700 |
Apr 17, 2024 | 1.3400 | 1.7190 | 1.2900 | 1.4300 | 1.4300 | 42,900 |
Apr 16, 2024 | 1.2800 | 1.4750 | 1.1900 | 1.2600 | 1.2600 | 120,800 |
Apr 15, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 8,000 |
Apr 12, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 1,900 |
Apr 11, 2024 | 1.2500 | 1.2800 | 1.2450 | 1.2450 | 1.2450 | 3,500 |
Apr 10, 2024 | 1.1930 | 1.2440 | 1.1930 | 1.2440 | 1.2440 | 3,500 |
Apr 09, 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2080 | 1.2080 | 7,300 |
Apr 08, 2024 | 1.2150 | 1.2150 | 1.1100 | 1.1200 | 1.1200 | 5,300 |
Apr 05, 2024 | 1.2000 | 1.2800 | 1.1000 | 1.2680 | 1.2680 | 6,800 |
Apr 04, 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 3,600 |
Apr 03, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 6,400 |
Apr 02, 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2250 | 1.2250 | 3,500 |
Apr 01, 2024 | 1.3300 | 1.3800 | 1.1900 | 1.2240 | 1.2240 | 23,600 |
Mar 28, 2024 | 1.4100 | 1.4700 | 1.3400 | 1.3800 | 1.3800 | 17,900 |
Mar 27, 2024 | 1.2500 | 1.6500 | 1.1500 | 1.4700 | 1.4700 | 26,200 |
Mar 26, 2024 | 1.4500 | 1.4500 | 1.1400 | 1.2400 | 1.2400 | 11,300 |
Mar 25, 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 10,600 |
Mar 22, 2024 | 1.5600 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 2,700 |
Mar 21, 2024 | 1.6400 | 1.7000 | 1.4700 | 1.5500 | 1.5500 | 13,200 |
Mar 20, 2024 | 1.4100 | 1.6690 | 1.4100 | 1.5700 | 1.5700 | 4,900 |
Mar 19, 2024 | 1.9200 | 1.9900 | 1.4500 | 1.7800 | 1.7800 | 31,500 |
Mar 18, 2024 | 1.8280 | 2.1160 | 1.8000 | 1.9900 | 1.9900 | 11,500 |
Mar 15, 2024 | 2.1600 | 2.1840 | 1.8000 | 1.8000 | 1.8000 | 3,700 |
Mar 14, 2024 | 2.2860 | 2.3000 | 1.9500 | 2.1300 | 2.1300 | 7,200 |
Mar 13, 2024 | 2.2100 | 2.3900 | 2.2100 | 2.2200 | 2.2200 | 12,800 |
Mar 12, 2024 | 2.2100 | 2.3900 | 2.2000 | 2.3500 | 2.3500 | 5,700 |
Mar 11, 2024 | 2.3200 | 2.4480 | 2.2800 | 2.2800 | 2.2800 | 6,300 |
Mar 08, 2024 | 2.4450 | 2.4600 | 2.2000 | 2.3200 | 2.3200 | 10,500 |
Mar 07, 2024 | 2.5300 | 2.5300 | 2.2600 | 2.4310 | 2.4310 | 3,800 |
Mar 06, 2024 | 2.5500 | 2.6780 | 2.4200 | 2.4500 | 2.4500 | 3,800 |
Mar 05, 2024 | 2.5500 | 2.9300 | 2.3000 | 2.4200 | 2.4200 | 16,100 |
Mar 04, 2024 | 2.9100 | 2.9100 | 2.6000 | 2.7000 | 2.7000 | 6,600 |
Mar 01, 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9660 | 2.9660 | 3,100 |
Feb 29, 2024 | 2.9500 | 3.1000 | 2.8200 | 3.0000 | 3.0000 | 5,700 |
Feb 28, 2024 | 3.0800 | 3.1000 | 2.7920 | 2.8140 | 2.8140 | 9,400 |
Feb 27, 2024 | 3.0400 | 3.1000 | 2.9000 | 3.0200 | 3.0200 | 17,200 |
Feb 26, 2024 | 3.0100 | 3.1000 | 2.6000 | 3.0700 | 3.0700 | 8,300 |
Feb 23, 2024 | 3.1000 | 3.2500 | 3.0000 | 3.0100 | 3.0100 | 25,800 |
Feb 22, 2024 | 2.6200 | 3.3000 | 2.6200 | 3.2000 | 3.2000 | 90,700 |
Feb 21, 2024 | 2.7500 | 2.7500 | 2.2800 | 2.2800 | 2.2800 | 9,700 |
Feb 20, 2024 | 2.9200 | 2.9640 | 2.6800 | 2.8580 | 2.8580 | 12,800 |
Feb 16, 2024 | 2.9910 | 2.9910 | 2.8700 | 2.8700 | 2.8700 | 11,600 |
Feb 15, 2024 | 3.1300 | 3.1300 | 2.6800 | 2.9900 | 2.9900 | 34,200 |
Feb 14, 2024 | 3.1500 | 3.3000 | 3.1400 | 3.1400 | 3.1400 | 16,000 |
Feb 13, 2024 | 3.1600 | 3.3000 | 3.0000 | 3.2150 | 3.2150 | 8,900 |
Feb 12, 2024 | 3.3600 | 3.5000 | 3.0210 | 3.1600 | 3.1600 | 20,900 |
Feb 09, 2024 | 3.1500 | 3.4000 | 3.1500 | 3.2500 | 3.2500 | 24,100 |
Feb 08, 2024 | 3.1900 | 3.1900 | 3.0000 | 3.1200 | 3.1200 | 7,500 |
Feb 07, 2024 | 3.1900 | 3.1900 | 3.0200 | 3.1900 | 3.1900 | 8,700 |
Feb 06, 2024 | 2.7800 | 3.1500 | 2.7800 | 3.1500 | 3.1500 | 28,700 |
Feb 05, 2024 | 2.5000 | 2.9500 | 2.5000 | 2.8800 | 2.8800 | 16,600 |
Feb 02, 2024 | 2.4900 | 2.5800 | 2.2700 | 2.5800 | 2.5800 | 16,600 |
Feb 01, 2024 | 2.3000 | 2.7000 | 2.3000 | 2.3600 | 2.3600 | 21,700 |
Jan 31, 2024 | 2.2500 | 2.4800 | 2.2500 | 2.2700 | 2.2700 | 21,000 |
Jan 30, 2024 | 2.4900 | 2.8000 | 2.2600 | 2.2600 | 2.2600 | 56,100 |
Jan 29, 2024 | 2.0000 | 2.8000 | 1.9600 | 2.4900 | 2.4900 | 212,700 |
Jan 26, 2024 | 1.8800 | 2.0000 | 1.7680 | 1.9200 | 1.9200 | 13,100 |
Jan 25, 2024 | 1.6400 | 1.7490 | 1.6300 | 1.6400 | 1.6400 | 8,300 |
Jan 24, 2024 | 1.5800 | 1.6600 | 1.5000 | 1.5600 | 1.5600 | 18,300 |
Jan 23, 2024 | 1.5100 | 1.6400 | 1.3150 | 1.5100 | 1.5100 | 19,800 |
Jan 22, 2024 | 1.6400 | 1.7200 | 1.5900 | 1.5900 | 1.5900 | 8,700 |
Jan 19, 2024 | 1.7800 | 1.7800 | 1.5700 | 1.5800 | 1.5800 | 6,200 |
Jan 18, 2024 | 1.9200 | 1.9300 | 1.7000 | 1.7800 | 1.7800 | 4,400 |
Jan 17, 2024 | 2.1400 | 2.1500 | 1.9200 | 1.9200 | 1.9200 | 12,200 |
Jan 16, 2024 | 2.5800 | 2.5800 | 2.0100 | 2.1440 | 2.1440 | 11,500 |
Jan 12, 2024 | 2.5300 | 2.6800 | 2.5000 | 2.6300 | 2.6300 | 10,200 |
Jan 11, 2024 | 2.5800 | 2.6590 | 2.3800 | 2.5600 | 2.5600 | 25,600 |
Jan 10, 2024 | 2.5000 | 2.6000 | 2.3000 | 2.3700 | 2.3700 | 9,200 |
Jan 09, 2024 | 2.6000 | 2.6000 | 2.4690 | 2.5050 | 2.5050 | 7,100 |
Jan 08, 2024 | 2.2900 | 2.5900 | 2.2700 | 2.5290 | 2.5290 | 27,400 |
Jan 05, 2024 | 2.4000 | 2.4400 | 2.3150 | 2.3350 | 2.3350 | 4,600 |
Jan 04, 2024 | 2.3000 | 2.4300 | 2.1620 | 2.4100 | 2.4100 | 17,600 |
Jan 03, 2024 | 2.4000 | 2.4200 | 2.0600 | 2.3500 | 2.3500 | 22,400 |
Jan 02, 2024 | 2.6000 | 2.6500 | 2.3800 | 2.5100 | 2.5100 | 40,300 |
Dec 29, 2023 | 2.1800 | 2.6800 | 2.1500 | 2.6000 | 2.6000 | 46,700 |
Dec 28, 2023 | 2.3300 | 2.4500 | 2.1800 | 2.2900 | 2.2900 | 35,000 |
Dec 27, 2023 | 2.1000 | 2.4900 | 2.1000 | 2.4300 | 2.4300 | 37,700 |
Dec 26, 2023 | 2.0600 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 8,600 |
Dec 22, 2023 | 1.8850 | 2.0600 | 1.8850 | 2.0500 | 2.0500 | 11,000 |
Dec 21, 2023 | 1.8600 | 2.0200 | 1.7810 | 2.0200 | 2.0200 | 38,500 |
Dec 20, 2023 | 1.7500 | 2.2000 | 1.7500 | 1.8700 | 1.8700 | 130,500 |
Dec 19, 2023 | 1.7500 | 1.8000 | 1.6400 | 1.7800 | 1.7800 | 35,200 |
Dec 18, 2023 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 17,000 |
Dec 15, 2023 | 1.6750 | 1.9000 | 1.6600 | 1.7900 | 1.7900 | 46,800 |
Dec 14, 2023 | 1.5000 | 1.6700 | 1.5000 | 1.6200 | 1.6200 | 22,100 |
Dec 13, 2023 | 1.6500 | 1.7300 | 1.5230 | 1.5700 | 1.5700 | 36,800 |
Dec 12, 2023 | 1.6400 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 14,600 |
Dec 11, 2023 | 1.6800 | 1.8600 | 1.6000 | 1.7300 | 1.7300 | 57,400 |
Dec 08, 2023 | 1.6600 | 1.8300 | 1.6600 | 1.7800 | 1.7800 | 35,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |