Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 808 |
May 10, 2024 | 1.7950 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 9,060 |
May 09, 2024 | 1.7650 | 1.8150 | 1.7600 | 1.8150 | 1.8150 | 4,245 |
May 08, 2024 | 1.8350 | 1.8450 | 1.8000 | 1.8450 | 1.8450 | - |
May 07, 2024 | 1.7650 | 1.8300 | 1.7350 | 1.8300 | 1.8300 | 6,846 |
May 06, 2024 | 1.8000 | 1.8350 | 1.7700 | 1.8350 | 1.8350 | 6,845 |
May 03, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 6,190 |
May 02, 2024 | 1.8350 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 5,981 |
Apr 30, 2024 | 1.8350 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 3,281 |
Apr 29, 2024 | 1.8450 | 1.8450 | 1.7600 | 1.8350 | 1.8350 | 1,470 |
Apr 26, 2024 | 1.8350 | 1.8500 | 1.8350 | 1.8450 | 1.8450 | 5,936 |
Apr 25, 2024 | 1.8900 | 1.8900 | 1.7600 | 1.8500 | 1.8500 | 6,947 |
Apr 24, 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 29,548 |
Apr 23, 2024 | 1.7000 | 1.7900 | 1.6500 | 1.7900 | 1.7900 | 14,819 |
Apr 22, 2024 | 1.7250 | 1.7300 | 1.7250 | 1.7300 | 1.7300 | 1,758 |
Apr 19, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 1,087 |
Apr 18, 2024 | 1.7450 | 1.7450 | 1.6550 | 1.7250 | 1.7250 | 9,536 |
Apr 17, 2024 | 1.7600 | 1.7600 | 1.7050 | 1.7450 | 1.7450 | 10,295 |
Apr 16, 2024 | 1.7650 | 1.8000 | 1.7650 | 1.8000 | 1.8000 | 256 |
Apr 15, 2024 | 1.8000 | 1.8000 | 1.7550 | 1.7900 | 1.7900 | 4,743 |
Apr 12, 2024 | 1.7650 | 1.7950 | 1.7650 | 1.7850 | 1.7850 | 4,251 |
Apr 11, 2024 | 1.7950 | 1.9950 | 1.7850 | 1.7900 | 1.7900 | 26,407 |
Apr 10, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
Apr 09, 2024 | 1.7150 | 1.8000 | 1.6700 | 1.6700 | 1.6700 | 7,063 |
Apr 08, 2024 | 1.7450 | 1.7750 | 1.7300 | 1.7550 | 1.7550 | 8,737 |
Apr 05, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 4,748 |
Apr 04, 2024 | 1.7450 | 1.7450 | 1.6450 | 1.7000 | 1.7000 | 6,998 |
Apr 03, 2024 | 1.6100 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | 5,384 |
Apr 02, 2024 | 1.7500 | 1.7500 | 1.6450 | 1.6650 | 1.6650 | 7,286 |
Mar 28, 2024 | 1.8100 | 1.8100 | 1.6900 | 1.7250 | 1.7250 | 15,368 |
Mar 27, 2024 | 1.8100 | 1.8150 | 1.7500 | 1.8150 | 1.8150 | 15,307 |
Mar 26, 2024 | 1.8000 | 1.8350 | 1.7550 | 1.8100 | 1.8100 | 22,801 |
Mar 25, 2024 | 1.8050 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 7,234 |
Mar 22, 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 10,344 |
Mar 21, 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
Mar 20, 2024 | 1.8300 | 1.8450 | 1.8300 | 1.8450 | 1.8450 | 82 |
Mar 19, 2024 | 1.8850 | 1.8850 | 1.8300 | 1.8450 | 1.8450 | 959 |
Mar 18, 2024 | 1.8200 | 1.8550 | 1.8200 | 1.8550 | 1.8550 | 5,724 |
Mar 15, 2024 | 1.9200 | 1.9200 | 1.8250 | 1.8650 | 1.8650 | 2,681 |
Mar 14, 2024 | 1.8000 | 1.8750 | 1.8000 | 1.8750 | 1.8750 | 9,988 |
Mar 13, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 9,046 |
Mar 12, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 21,630 |
Mar 11, 2024 | 1.6550 | 1.7250 | 1.6550 | 1.7250 | 1.7250 | 1,250 |
Mar 08, 2024 | 1.7000 | 1.7350 | 1.6500 | 1.6950 | 1.6950 | 35,922 |
Mar 07, 2024 | 1.6500 | 1.7450 | 1.6500 | 1.6550 | 1.6550 | 7,910 |
Mar 06, 2024 | 1.7500 | 1.7500 | 1.7050 | 1.7050 | 1.7050 | 1,711 |
Mar 05, 2024 | 1.6750 | 1.7450 | 1.6200 | 1.7450 | 1.7450 | 35,547 |
Mar 04, 2024 | 1.8150 | 1.8150 | 1.7050 | 1.7300 | 1.7300 | 13,390 |
Mar 01, 2024 | 1.8500 | 1.8500 | 1.7450 | 1.8200 | 1.8200 | 805 |
Feb 29, 2024 | 1.8200 | 1.8200 | 1.6600 | 1.7350 | 1.7350 | 46,921 |
Feb 28, 2024 | 1.8500 | 1.8600 | 1.7500 | 1.8150 | 1.8150 | 26,065 |
Feb 27, 2024 | 1.8200 | 1.8750 | 1.8200 | 1.8750 | 1.8750 | 2,820 |
Feb 26, 2024 | 1.9000 | 1.9800 | 1.8250 | 1.8600 | 1.8600 | 6,278 |
Feb 23, 2024 | 1.9000 | 1.9550 | 1.8450 | 1.8650 | 1.8650 | 7,049 |
Feb 22, 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 4,037 |
Feb 21, 2024 | 1.9500 | 1.9500 | 1.9250 | 1.9400 | 1.9400 | 2,658 |
Feb 20, 2024 | 1.9250 | 1.9700 | 1.9250 | 1.9700 | 1.9700 | 2,643 |
Feb 19, 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 5,700 |
Feb 16, 2024 | 1.9200 | 1.9650 | 1.9200 | 1.9250 | 1.9250 | 2,051 |
Feb 15, 2024 | 1.9000 | 1.9100 | 1.8650 | 1.8900 | 1.8900 | 8,262 |
Feb 14, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8350 | 1.8350 | 11,050 |
Feb 13, 2024 | 1.8650 | 1.8850 | 1.8650 | 1.8850 | 1.8850 | 1,821 |
Feb 12, 2024 | 1.9600 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 8,117 |
Feb 09, 2024 | 1.9500 | 1.9700 | 1.8950 | 1.9000 | 1.9000 | 19,905 |
Feb 08, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 142 |
Feb 07, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 9,447 |
Feb 06, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 5,342 |
Feb 05, 2024 | 1.9100 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 1,735 |
Feb 02, 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9550 | 1.9550 | 11,537 |
Feb 01, 2024 | 2.0700 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 2,071 |
Jan 31, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 4,172 |
Jan 30, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 6,768 |
Jan 29, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 1,909 |
Jan 26, 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 12,012 |
Jan 25, 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 15,971 |
Jan 24, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 1,600 |
Jan 23, 2024 | 2.0200 | 2.0500 | 1.9350 | 1.9700 | 1.9700 | 19,160 |
Jan 22, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 431 |
Jan 19, 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 2,479 |
Jan 18, 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 14,500 |
Jan 17, 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 15,895 |
Jan 16, 2024 | 2.1200 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 20,615 |
Jan 15, 2024 | 2.1200 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 4,314 |
Jan 12, 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 4,045 |
Jan 11, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 1,316 |
Jan 10, 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 12,011 |
Jan 09, 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 21,742 |
Jan 08, 2024 | 1.9700 | 1.9950 | 1.9700 | 1.9950 | 1.9950 | 1,017 |
Jan 05, 2024 | 2.0700 | 2.0700 | 1.9400 | 1.9800 | 1.9800 | 8,598 |
Jan 04, 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 12,964 |
Jan 03, 2024 | 1.9800 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 3,928 |
Jan 02, 2024 | 2.0000 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 2,718 |
Dec 29, 2023 | 2.0200 | 2.1100 | 1.9800 | 1.9950 | 1.9950 | 15,958 |
Dec 28, 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 483 |
Dec 27, 2023 | 1.9950 | 2.0700 | 1.9950 | 2.0300 | 2.0300 | 9,178 |
Dec 22, 2023 | 2.1100 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 9,336 |
Dec 21, 2023 | 2.1000 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 2,324 |
Dec 20, 2023 | 2.0900 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 6,780 |
Dec 19, 2023 | 2.1100 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 3,438 |
Dec 18, 2023 | 2.1400 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 22,872 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |