Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.6200 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 1,219,958 |
May 02, 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5800 | 1.5800 | 1,930,400 |
May 01, 2024 | 1.4500 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 1,070,600 |
Apr 30, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 1,212,500 |
Apr 29, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 1,262,400 |
Apr 26, 2024 | 1.4500 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 1,319,000 |
Apr 25, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,311,000 |
Apr 24, 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 1,571,800 |
Apr 23, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 1,395,600 |
Apr 22, 2024 | 1.4300 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 1,732,600 |
Apr 19, 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 1,538,500 |
Apr 18, 2024 | 1.4300 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 1,344,200 |
Apr 17, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 1,380,200 |
Apr 16, 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,209,900 |
Apr 15, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 2,230,800 |
Apr 12, 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 1,340,600 |
Apr 11, 2024 | 1.6400 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 1,524,400 |
Apr 10, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 2,586,200 |
Apr 09, 2024 | 1.7300 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 1,309,200 |
Apr 08, 2024 | 1.7000 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 1,871,400 |
Apr 05, 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 2,829,100 |
Apr 04, 2024 | 1.7100 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 2,188,900 |
Apr 03, 2024 | 1.7000 | 1.7100 | 1.6200 | 1.6700 | 1.6700 | 1,668,400 |
Apr 02, 2024 | 1.8100 | 1.8100 | 1.6900 | 1.6900 | 1.6900 | 1,712,200 |
Apr 01, 2024 | 1.8400 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 1,852,900 |
Mar 28, 2024 | 1.8300 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 2,136,700 |
Mar 27, 2024 | 1.7300 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 1,849,000 |
Mar 26, 2024 | 1.7500 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 1,748,700 |
Mar 25, 2024 | 1.7600 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 2,016,400 |
Mar 22, 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 1,760,000 |
Mar 21, 2024 | 1.8300 | 1.8800 | 1.6900 | 1.7400 | 1.7400 | 3,607,600 |
Mar 20, 2024 | 1.7200 | 1.8400 | 1.7000 | 1.8100 | 1.8100 | 3,231,500 |
Mar 19, 2024 | 1.8000 | 1.8100 | 1.6800 | 1.7100 | 1.7100 | 4,657,400 |
Mar 18, 2024 | 1.9700 | 1.9800 | 1.7700 | 1.7800 | 1.7800 | 5,581,800 |
Mar 15, 2024 | 2.0900 | 2.1500 | 1.9100 | 1.9200 | 1.9200 | 6,354,300 |
Mar 14, 2024 | 2.3000 | 2.3100 | 2.0300 | 2.0800 | 2.0800 | 6,932,500 |
Mar 13, 2024 | 2.3000 | 2.3400 | 2.2400 | 2.3100 | 2.3100 | 2,501,300 |
Mar 12, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 1,949,600 |
Mar 11, 2024 | 2.5000 | 2.5300 | 2.3600 | 2.3900 | 2.3900 | 2,536,700 |
Mar 08, 2024 | 2.4100 | 2.7000 | 2.4100 | 2.4700 | 2.4700 | 6,809,300 |
Mar 07, 2024 | 2.2400 | 2.3900 | 2.1800 | 2.3800 | 2.3800 | 2,525,700 |
Mar 06, 2024 | 2.1100 | 2.2800 | 2.0900 | 2.1800 | 2.1800 | 2,638,100 |
Mar 05, 2024 | 2.1000 | 2.1800 | 2.0400 | 2.0700 | 2.0700 | 3,273,200 |
Mar 04, 2024 | 2.3400 | 2.3700 | 2.2100 | 2.2300 | 2.2300 | 1,832,500 |
Mar 01, 2024 | 2.3500 | 2.3600 | 2.2600 | 2.3100 | 2.3100 | 2,115,100 |
Feb 29, 2024 | 2.2500 | 2.4100 | 2.1700 | 2.3600 | 2.3600 | 4,196,500 |
Feb 28, 2024 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 2,782,300 |
Feb 27, 2024 | 2.1000 | 2.2400 | 2.0900 | 2.2300 | 2.2300 | 2,450,700 |
Feb 26, 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0900 | 2.0900 | 1,887,500 |
Feb 23, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 1,757,800 |
Feb 22, 2024 | 2.1000 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 1,574,700 |
Feb 21, 2024 | 2.2000 | 2.2200 | 2.0800 | 2.1000 | 2.1000 | 1,424,000 |
Feb 20, 2024 | 2.2700 | 2.2700 | 2.1000 | 2.1600 | 2.1600 | 2,165,800 |
Feb 16, 2024 | 2.3800 | 2.3800 | 2.2300 | 2.2400 | 2.2400 | 1,714,400 |
Feb 15, 2024 | 2.4300 | 2.4600 | 2.3200 | 2.3900 | 2.3900 | 1,340,800 |
Feb 14, 2024 | 2.4300 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 1,433,600 |
Feb 13, 2024 | 2.5200 | 2.5300 | 2.3800 | 2.4000 | 2.4000 | 1,935,200 |
Feb 12, 2024 | 2.5600 | 2.6700 | 2.5600 | 2.5900 | 2.5900 | 1,726,200 |
Feb 09, 2024 | 2.5200 | 2.6500 | 2.5000 | 2.6100 | 2.6100 | 1,894,600 |
Feb 08, 2024 | 2.3800 | 2.5200 | 2.3600 | 2.4700 | 2.4700 | 1,945,700 |
Feb 07, 2024 | 2.3900 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 1,343,500 |
Feb 06, 2024 | 2.3400 | 2.4400 | 2.3400 | 2.4200 | 2.4200 | 1,515,300 |
Feb 05, 2024 | 2.3900 | 2.4100 | 2.3300 | 2.3600 | 2.3600 | 1,569,300 |
Feb 02, 2024 | 2.3900 | 2.4600 | 2.3400 | 2.4400 | 2.4400 | 1,455,200 |
Feb 01, 2024 | 2.4300 | 2.4700 | 2.3400 | 2.4100 | 2.4100 | 1,813,700 |
Jan 31, 2024 | 2.4500 | 2.5600 | 2.3700 | 2.3800 | 2.3800 | 3,030,800 |
Jan 30, 2024 | 2.5400 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 2,209,300 |
Jan 29, 2024 | 2.3800 | 2.5400 | 2.3600 | 2.5200 | 2.5200 | 2,017,100 |
Jan 26, 2024 | 2.3900 | 2.4800 | 2.3200 | 2.3900 | 2.3900 | 1,825,100 |
Jan 25, 2024 | 2.3900 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 1,602,400 |
Jan 24, 2024 | 2.4000 | 2.4300 | 2.3100 | 2.3500 | 2.3500 | 2,032,100 |
Jan 23, 2024 | 2.3900 | 2.4100 | 2.2800 | 2.3600 | 2.3600 | 1,064,800 |
Jan 22, 2024 | 2.2800 | 2.4200 | 2.2500 | 2.3600 | 2.3600 | 1,540,400 |
Jan 19, 2024 | 2.2700 | 2.2900 | 2.1500 | 2.2900 | 2.2900 | 1,791,600 |
Jan 18, 2024 | 2.2600 | 2.3300 | 2.2200 | 2.2500 | 2.2500 | 1,353,800 |
Jan 17, 2024 | 2.2400 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 1,024,900 |
Jan 16, 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2500 | 2.2500 | 2,395,700 |
Jan 12, 2024 | 2.5000 | 2.5600 | 2.4300 | 2.4300 | 2.4300 | 1,060,100 |
Jan 11, 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 1,939,800 |
Jan 10, 2024 | 2.6400 | 2.6800 | 2.5500 | 2.5900 | 2.5900 | 1,588,000 |
Jan 09, 2024 | 2.6900 | 2.8000 | 2.6300 | 2.6600 | 2.6600 | 1,808,200 |
Jan 08, 2024 | 2.6300 | 2.7500 | 2.6000 | 2.6900 | 2.6900 | 1,709,000 |
Jan 05, 2024 | 2.5500 | 2.7100 | 2.5200 | 2.6600 | 2.6600 | 3,047,900 |
Jan 04, 2024 | 2.5000 | 2.6300 | 2.4800 | 2.5700 | 2.5700 | 2,110,300 |
Jan 03, 2024 | 2.5500 | 2.6000 | 2.4800 | 2.5300 | 2.5300 | 1,786,200 |
Jan 02, 2024 | 2.6000 | 2.6900 | 2.5700 | 2.5900 | 2.5900 | 1,532,700 |
Dec 29, 2023 | 2.7600 | 2.8400 | 2.6200 | 2.6600 | 2.6600 | 2,283,300 |
Dec 28, 2023 | 2.6800 | 2.8700 | 2.6600 | 2.7500 | 2.7500 | 2,615,300 |
Dec 27, 2023 | 2.8000 | 2.9800 | 2.6800 | 2.7000 | 2.7000 | 4,454,000 |
Dec 26, 2023 | 2.5500 | 2.8000 | 2.5500 | 2.7500 | 2.7500 | 2,775,300 |
Dec 22, 2023 | 2.5400 | 2.6200 | 2.5100 | 2.5600 | 2.5600 | 1,686,000 |
Dec 21, 2023 | 2.6100 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 1,005,600 |
Dec 20, 2023 | 2.7800 | 2.7800 | 2.5000 | 2.5100 | 2.5100 | 3,958,700 |
Dec 19, 2023 | 2.6700 | 2.8500 | 2.6300 | 2.7800 | 2.7800 | 4,182,400 |
Dec 18, 2023 | 2.6400 | 2.7000 | 2.5600 | 2.6000 | 2.6000 | 2,861,000 |
Dec 15, 2023 | 2.7000 | 2.7000 | 2.5500 | 2.6900 | 2.6900 | 7,902,400 |
Dec 14, 2023 | 2.6300 | 2.8100 | 2.5900 | 2.6500 | 2.6500 | 3,251,000 |
Dec 13, 2023 | 2.3900 | 2.5900 | 2.3200 | 2.5900 | 2.5900 | 1,835,800 |
Dec 12, 2023 | 2.3700 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 1,316,300 |
Dec 11, 2023 | 2.5700 | 2.5800 | 2.3200 | 2.3700 | 2.3700 | 2,794,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |