Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.6100 | 1.6400 | 1.4300 | 1.4350 | 1.4350 | 51,492 |
May 02, 2024 | 1.6500 | 1.7100 | 1.6000 | 1.6500 | 1.6500 | 71,100 |
May 01, 2024 | 1.5300 | 1.7100 | 1.4700 | 1.6900 | 1.6900 | 105,200 |
Apr 30, 2024 | 1.5100 | 1.6900 | 1.4600 | 1.5300 | 1.5300 | 343,600 |
Apr 29, 2024 | 1.4300 | 1.6300 | 1.4100 | 1.5500 | 1.5500 | 74,500 |
Apr 26, 2024 | 1.4500 | 1.5400 | 1.4100 | 1.4400 | 1.4400 | 72,600 |
Apr 25, 2024 | 1.3800 | 1.4600 | 1.3500 | 1.3850 | 1.3850 | 53,100 |
Apr 24, 2024 | 1.6100 | 1.6100 | 1.4200 | 1.4200 | 1.4200 | 76,600 |
Apr 23, 2024 | 1.5900 | 1.7700 | 1.5900 | 1.6250 | 1.6250 | 64,900 |
Apr 22, 2024 | 1.4400 | 1.7400 | 1.3400 | 1.6300 | 1.6300 | 120,400 |
Apr 19, 2024 | 1.0900 | 1.4800 | 1.0800 | 1.4300 | 1.4300 | 260,300 |
Apr 18, 2024 | 1.3400 | 1.7400 | 1.3200 | 1.4700 | 1.4700 | 316,700 |
Apr 17, 2024 | 1.4700 | 1.4700 | 1.1000 | 1.3200 | 1.3200 | 150,600 |
Apr 16, 2024 | 1.9500 | 1.9500 | 0.7910 | 1.4800 | 1.4800 | 750,000 |
Apr 15, 2024 | 2.3600 | 2.4600 | 1.8000 | 1.9800 | 1.9800 | 369,200 |
Apr 12, 2024 | 2.4100 | 2.6490 | 2.2500 | 2.2900 | 2.2900 | 248,900 |
Apr 11, 2024 | 2.5200 | 2.5500 | 2.3500 | 2.4600 | 2.4600 | 157,600 |
Apr 10, 2024 | 2.2000 | 2.6100 | 2.1620 | 2.4800 | 2.4800 | 241,500 |
Apr 09, 2024 | 2.2700 | 2.8900 | 2.2700 | 2.4400 | 2.4400 | 761,300 |
Apr 08, 2024 | 2.4800 | 2.5450 | 2.2500 | 2.3300 | 2.3300 | 314,200 |
Apr 05, 2024 | 2.5500 | 2.5800 | 2.2000 | 2.4900 | 2.4900 | 524,100 |
Apr 04, 2024 | 2.5800 | 2.8800 | 2.1300 | 2.1500 | 2.1500 | 1,007,100 |
Apr 03, 2024 | 2.8300 | 3.1500 | 2.2100 | 2.4000 | 2.4000 | 1,456,700 |
Apr 02, 2024 | 1.8300 | 3.4000 | 1.8200 | 2.8700 | 2.8700 | 9,258,000 |
Apr 01, 2024 | 1.4400 | 2.1600 | 1.2500 | 1.9000 | 1.9000 | 3,273,200 |
Mar 28, 2024 | 0.8700 | 1.9000 | 0.8100 | 1.4000 | 1.4000 | 11,604,800 |
Mar 27, 2024 | 0.6400 | 0.7950 | 0.6250 | 0.7800 | 0.7800 | 501,300 |
Mar 26, 2024 | 0.5500 | 0.7000 | 0.5000 | 0.6200 | 0.6200 | 516,400 |
Mar 25, 2024 | 0.5000 | 0.5370 | 0.4800 | 0.5000 | 0.5000 | 93,300 |
Mar 22, 2024 | 0.4700 | 0.4850 | 0.4550 | 0.4840 | 0.4840 | 64,600 |
Mar 21, 2024 | 0.4400 | 0.4890 | 0.4400 | 0.4460 | 0.4460 | 67,500 |
Mar 20, 2024 | 0.4200 | 0.4630 | 0.4200 | 0.4630 | 0.4630 | 68,400 |
Mar 19, 2024 | 0.4120 | 0.4500 | 0.3850 | 0.4170 | 0.4170 | 58,600 |
Mar 18, 2024 | 0.4590 | 0.4690 | 0.3520 | 0.4250 | 0.4250 | 165,300 |
Mar 15, 2024 | 0.5350 | 0.5350 | 0.4340 | 0.4710 | 0.4710 | 92,700 |
Mar 14, 2024 | 0.4500 | 0.5400 | 0.4320 | 0.5400 | 0.5400 | 251,500 |
Mar 13, 2024 | 0.4250 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 80,500 |
Mar 12, 2024 | 0.4330 | 0.4500 | 0.4000 | 0.4160 | 0.4160 | 257,800 |
Mar 11, 2024 | 0.4750 | 0.4750 | 0.4000 | 0.4220 | 0.4220 | 160,300 |
Mar 08, 2024 | 0.4450 | 0.5400 | 0.3930 | 0.4900 | 0.4900 | 337,000 |
Mar 07, 2024 | 0.4360 | 0.5470 | 0.3520 | 0.5450 | 0.5450 | 682,600 |
Mar 06, 2024 | 0.3420 | 0.6700 | 0.3040 | 0.5200 | 0.5200 | 16,188,000 |
Mar 05, 2024 | 0.3480 | 0.3480 | 0.3290 | 0.3480 | 0.3480 | 1,500 |
Mar 04, 2024 | 0.3410 | 0.3410 | 0.3180 | 0.3210 | 0.3210 | 7,900 |
Mar 01, 2024 | 0.3290 | 0.3480 | 0.3020 | 0.3300 | 0.3300 | 8,300 |
Feb 29, 2024 | 0.3240 | 0.3240 | 0.3100 | 0.3100 | 0.3100 | 5,400 |
Feb 28, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3130 | 0.3130 | 13,800 |
Feb 27, 2024 | 0.3120 | 0.3410 | 0.3060 | 0.3060 | 0.3060 | 9,500 |
Feb 26, 2024 | 0.3130 | 0.3500 | 0.3100 | 0.3170 | 0.3170 | 13,300 |
Feb 23, 2024 | 0.3590 | 0.3690 | 0.3120 | 0.3120 | 0.3120 | 21,200 |
Feb 22, 2024 | 0.3200 | 0.3550 | 0.3100 | 0.3100 | 0.3100 | 19,200 |
Feb 21, 2024 | 0.3200 | 0.3690 | 0.3200 | 0.3450 | 0.3450 | 12,200 |
Feb 20, 2024 | 0.3680 | 0.3690 | 0.3300 | 0.3300 | 0.3300 | 21,500 |
Feb 16, 2024 | 0.3010 | 0.3700 | 0.3010 | 0.3400 | 0.3400 | 26,000 |
Feb 15, 2024 | 0.3020 | 0.3300 | 0.2850 | 0.3180 | 0.3180 | 46,800 |
Feb 14, 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 5,300 |
Feb 13, 2024 | 0.2650 | 0.3210 | 0.2530 | 0.3100 | 0.3100 | 61,200 |
Feb 12, 2024 | 0.2880 | 0.3170 | 0.2880 | 0.2980 | 0.2980 | 12,600 |
Feb 09, 2024 | 0.3180 | 0.3180 | 0.3050 | 0.3050 | 0.3050 | 4,900 |
Feb 08, 2024 | 0.3330 | 0.3330 | 0.3030 | 0.3030 | 0.3030 | 24,300 |
Feb 07, 2024 | 0.3030 | 0.3190 | 0.3030 | 0.3190 | 0.3190 | 600 |
Feb 06, 2024 | 0.3310 | 0.3480 | 0.3310 | 0.3320 | 0.3320 | 3,400 |
Feb 05, 2024 | 0.3630 | 0.3720 | 0.3020 | 0.3720 | 0.3720 | 28,600 |
Feb 02, 2024 | 0.3300 | 0.3880 | 0.3300 | 0.3830 | 0.3830 | 27,300 |
Feb 01, 2024 | 0.3340 | 0.3880 | 0.3230 | 0.3880 | 0.3880 | 19,300 |
Jan 31, 2024 | 0.3770 | 0.3870 | 0.3360 | 0.3500 | 0.3500 | 7,300 |
Jan 30, 2024 | 0.3000 | 0.3920 | 0.3000 | 0.3920 | 0.3920 | 36,500 |
Jan 29, 2024 | 0.3570 | 0.3570 | 0.3010 | 0.3500 | 0.3500 | 2,800 |
Jan 26, 2024 | 0.3110 | 0.3510 | 0.2880 | 0.3510 | 0.3510 | 12,600 |
Jan 25, 2024 | 0.3700 | 0.3700 | 0.2880 | 0.3270 | 0.3270 | 13,700 |
Jan 24, 2024 | 0.3790 | 0.3790 | 0.3680 | 0.3680 | 0.3680 | 1,500 |
Jan 23, 2024 | 0.3700 | 0.3900 | 0.3680 | 0.3710 | 0.3710 | 18,300 |
Jan 22, 2024 | 0.4010 | 0.4010 | 0.3850 | 0.3860 | 0.3860 | 2,300 |
Jan 19, 2024 | 0.4150 | 0.4480 | 0.3520 | 0.4480 | 0.4480 | 50,200 |
Jan 18, 2024 | 0.3900 | 0.4700 | 0.3900 | 0.4500 | 0.4500 | 1,700 |
Jan 17, 2024 | 0.3800 | 0.4290 | 0.3800 | 0.4290 | 0.4290 | 2,300 |
Jan 16, 2024 | 0.4250 | 0.4250 | 0.3800 | 0.4040 | 0.4040 | 40,300 |
Jan 12, 2024 | 0.4200 | 0.4580 | 0.3950 | 0.4400 | 0.4400 | 14,100 |
Jan 11, 2024 | 0.4010 | 0.4640 | 0.3900 | 0.4640 | 0.4640 | 62,500 |
Jan 10, 2024 | 0.4110 | 0.4230 | 0.4000 | 0.4230 | 0.4230 | 23,900 |
Jan 09, 2024 | 0.3610 | 0.4500 | 0.3610 | 0.4500 | 0.4500 | 57,300 |
Jan 08, 2024 | 0.3660 | 0.3760 | 0.3610 | 0.3610 | 0.3610 | 3,900 |
Jan 05, 2024 | 0.3710 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 2,200 |
Jan 04, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 2,700 |
Jan 03, 2024 | 0.3980 | 0.4220 | 0.3790 | 0.3900 | 0.3900 | 18,300 |
Jan 02, 2024 | 0.4190 | 0.4220 | 0.3980 | 0.3980 | 0.3980 | 39,300 |
Dec 29, 2023 | 0.4000 | 0.4190 | 0.3700 | 0.4050 | 0.4050 | 111,400 |
Dec 28, 2023 | 0.3700 | 0.4200 | 0.3510 | 0.4020 | 0.4020 | 55,600 |
Dec 27, 2023 | 0.3820 | 0.3940 | 0.3540 | 0.3900 | 0.3900 | 42,300 |
Dec 26, 2023 | 0.3780 | 0.3900 | 0.3400 | 0.3900 | 0.3900 | 53,500 |
Dec 22, 2023 | 0.2990 | 0.3840 | 0.2880 | 0.3600 | 0.3600 | 112,800 |
Dec 21, 2023 | 0.2860 | 0.3300 | 0.2810 | 0.2990 | 0.2990 | 38,700 |
Dec 20, 2023 | 0.3080 | 0.3500 | 0.2810 | 0.2900 | 0.2900 | 57,600 |
Dec 19, 2023 | 0.3840 | 0.3840 | 0.3220 | 0.3300 | 0.3300 | 37,300 |
Dec 18, 2023 | 0.4000 | 0.4420 | 0.3150 | 0.3900 | 0.3900 | 190,900 |
Dec 15, 2023 | 0.3460 | 0.4000 | 0.3460 | 0.3800 | 0.3800 | 47,100 |
Dec 14, 2023 | 0.4460 | 0.4880 | 0.3700 | 0.3850 | 0.3850 | 83,600 |
Dec 13, 2023 | 0.3910 | 0.4680 | 0.3850 | 0.4000 | 0.4000 | 72,800 |
Dec 12, 2023 | 0.4740 | 0.4820 | 0.3700 | 0.4010 | 0.4010 | 163,300 |
Dec 11, 2023 | 0.3990 | 0.5510 | 0.3580 | 0.5170 | 0.5170 | 356,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |