Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.6000 | 1.6000 | 1.4640 | 1.5860 | 1.5860 | 25,169 |
Apr 29, 2024 | 1.5360 | 1.5980 | 1.4500 | 1.5500 | 1.5500 | 167,801 |
Apr 26, 2024 | 1.5720 | 1.6200 | 1.5400 | 1.6180 | 1.6180 | 47,369 |
Apr 25, 2024 | 1.6960 | 1.6960 | 1.5500 | 1.6200 | 1.6200 | 38,639 |
Apr 24, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6960 | 1.6960 | 82,426 |
Apr 23, 2024 | 1.6500 | 1.7560 | 1.6020 | 1.7480 | 1.7480 | 50,236 |
Apr 22, 2024 | 1.7000 | 1.7580 | 1.6900 | 1.7200 | 1.7200 | 8,011 |
Apr 19, 2024 | 1.7000 | 1.7620 | 1.7000 | 1.7000 | 1.7000 | 22,812 |
Apr 18, 2024 | 1.6600 | 1.7760 | 1.6500 | 1.6500 | 1.6500 | 33,134 |
Apr 17, 2024 | 1.8480 | 1.8480 | 1.6620 | 1.6800 | 1.6800 | 35,187 |
Apr 16, 2024 | 1.8080 | 1.8080 | 1.7020 | 1.7900 | 1.7900 | 70,269 |
Apr 15, 2024 | 1.8900 | 1.8900 | 1.7020 | 1.8080 | 1.8080 | 29,377 |
Apr 12, 2024 | 1.9000 | 1.9000 | 1.7300 | 1.7800 | 1.7800 | 129,056 |
Apr 11, 2024 | 1.8280 | 1.8280 | 1.7000 | 1.7120 | 1.7120 | 13,774 |
Apr 10, 2024 | 1.6120 | 1.8000 | 1.6120 | 1.7600 | 1.7600 | 15,986 |
Apr 09, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 12,972 |
Apr 08, 2024 | 1.8000 | 1.8300 | 1.7040 | 1.8180 | 1.8180 | 23,400 |
Apr 05, 2024 | 1.9500 | 1.9500 | 1.7000 | 1.8000 | 1.8000 | 132,113 |
Apr 04, 2024 | 1.6980 | 1.9780 | 1.6500 | 1.7800 | 1.7800 | 68,941 |
Apr 03, 2024 | 1.5700 | 1.6980 | 1.5700 | 1.6500 | 1.6500 | 62,983 |
Apr 02, 2024 | 1.5720 | 1.6980 | 1.5720 | 1.6060 | 1.6060 | 45,875 |
Mar 27, 2024 | 1.5820 | 1.6980 | 1.5820 | 1.6980 | 1.6980 | 19,672 |
Mar 26, 2024 | 1.5720 | 1.6480 | 1.5700 | 1.6480 | 1.6480 | 122,854 |
Mar 25, 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 142,991 |
Mar 22, 2024 | 1.7200 | 1.7200 | 1.6020 | 1.6540 | 1.6540 | 112,401 |
Mar 21, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 70,926 |
Mar 20, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7460 | 1.7460 | 83,158 |
Mar 19, 2024 | 1.6000 | 1.7480 | 1.6000 | 1.7000 | 1.7000 | 51,080 |
Mar 18, 2024 | 1.6980 | 1.6980 | 1.5600 | 1.6780 | 1.6780 | 28,515 |
Mar 15, 2024 | 1.8000 | 1.8000 | 1.5320 | 1.7800 | 1.7800 | 273,849 |
Mar 14, 2024 | 1.5340 | 1.6980 | 1.5340 | 1.6880 | 1.6880 | 38,300 |
Mar 13, 2024 | 1.5240 | 1.6300 | 1.5240 | 1.5680 | 1.5680 | 104,912 |
Mar 12, 2024 | 1.5300 | 1.6600 | 1.5240 | 1.6500 | 1.6500 | 211,400 |
Mar 11, 2024 | 1.6500 | 1.7000 | 1.5460 | 1.6000 | 1.6000 | 249,326 |
Mar 08, 2024 | 1.6100 | 1.7280 | 1.5480 | 1.7000 | 1.7000 | 243,247 |
Mar 07, 2024 | 1.7840 | 1.7840 | 1.6500 | 1.7820 | 1.7820 | 100,432 |
Mar 06, 2024 | 1.7440 | 1.8500 | 1.7160 | 1.7840 | 1.7840 | 77,147 |
Mar 05, 2024 | 1.6800 | 1.7780 | 1.6800 | 1.7440 | 1.7440 | 61,677 |
Mar 04, 2024 | 1.8000 | 1.8980 | 1.7000 | 1.7000 | 1.7000 | 85,309 |
Mar 01, 2024 | 1.7900 | 1.7980 | 1.7140 | 1.7200 | 1.7200 | 59,422 |
Feb 29, 2024 | 1.8000 | 1.8000 | 1.7340 | 1.7500 | 1.7500 | 30,181 |
Feb 28, 2024 | 1.6900 | 1.9600 | 1.6900 | 1.8500 | 1.8500 | 175,896 |
Feb 27, 2024 | 1.7320 | 1.7880 | 1.6900 | 1.7500 | 1.7500 | 43,607 |
Feb 26, 2024 | 1.7020 | 1.8600 | 1.7000 | 1.7900 | 1.7900 | 51,976 |
Feb 23, 2024 | 1.7960 | 1.9280 | 1.6900 | 1.8040 | 1.8040 | 77,205 |
Feb 22, 2024 | 1.8620 | 1.9300 | 1.7640 | 1.8260 | 1.8260 | 241,913 |
Feb 21, 2024 | 1.8600 | 1.9480 | 1.8200 | 1.9300 | 1.9300 | 42,386 |
Feb 20, 2024 | 1.9100 | 1.9300 | 1.8520 | 1.9300 | 1.9300 | 93,487 |
Feb 19, 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9240 | 1.9240 | 49,329 |
Feb 16, 2024 | 1.9040 | 1.9500 | 1.9040 | 1.9220 | 1.9220 | 17,192 |
Feb 15, 2024 | 1.9980 | 2.0300 | 1.9400 | 1.9400 | 1.9400 | 43,574 |
Feb 14, 2024 | 2.0250 | 2.0250 | 1.9020 | 1.9980 | 1.9980 | 33,233 |
Feb 13, 2024 | 2.0000 | 2.0350 | 1.9000 | 1.9800 | 1.9800 | 63,227 |
Feb 12, 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9480 | 1.9480 | 105,007 |
Feb 09, 2024 | 1.9520 | 2.0500 | 1.9200 | 2.0350 | 2.0350 | 93,860 |
Feb 08, 2024 | 2.0450 | 2.0450 | 1.9540 | 1.9700 | 1.9700 | 30,684 |
Feb 07, 2024 | 1.9820 | 2.0650 | 1.9520 | 2.0450 | 2.0450 | 61,421 |
Feb 06, 2024 | 2.0000 | 2.0800 | 1.9720 | 2.0500 | 2.0500 | 77,345 |
Feb 05, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 39,219 |
Feb 02, 2024 | 2.0500 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 26,221 |
Feb 01, 2024 | 2.0800 | 2.1200 | 1.9840 | 2.0500 | 2.0500 | 52,626 |
Jan 31, 2024 | 1.9520 | 2.0200 | 1.9520 | 1.9940 | 1.9940 | 76,560 |
Jan 30, 2024 | 2.1050 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 89,735 |
Jan 29, 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 139,190 |
Jan 26, 2024 | 2.1500 | 2.2150 | 1.9000 | 2.0400 | 2.0400 | 649,724 |
Jan 25, 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1550 | 2.1550 | 25,383 |
Jan 24, 2024 | 2.2000 | 2.2200 | 2.1500 | 2.2200 | 2.2200 | 20,862 |
Jan 23, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1850 | 2.1850 | 25,916 |
Jan 22, 2024 | 2.1500 | 2.2550 | 2.1050 | 2.2000 | 2.2000 | 117,780 |
Jan 19, 2024 | 2.1700 | 2.2050 | 2.1050 | 2.2050 | 2.2050 | 137,463 |
Jan 18, 2024 | 2.2000 | 2.2650 | 2.1700 | 2.2650 | 2.2650 | 50,903 |
Jan 17, 2024 | 2.2800 | 2.2850 | 2.1850 | 2.2700 | 2.2700 | 93,651 |
Jan 16, 2024 | 2.1750 | 2.2950 | 2.1750 | 2.2850 | 2.2850 | 24,306 |
Jan 15, 2024 | 2.1750 | 2.3150 | 2.1500 | 2.3150 | 2.3150 | 95,417 |
Jan 12, 2024 | 2.3000 | 2.3000 | 2.1300 | 2.3000 | 2.3000 | 83,945 |
Jan 11, 2024 | 2.2350 | 2.3400 | 2.1800 | 2.3000 | 2.3000 | 167,000 |
Jan 10, 2024 | 2.4000 | 2.4000 | 2.1600 | 2.1600 | 2.1600 | 365,757 |
Jan 09, 2024 | 2.3300 | 2.4950 | 2.2000 | 2.3000 | 2.3000 | 775,583 |
Jan 08, 2024 | 2.0300 | 2.6000 | 2.0300 | 2.3000 | 2.3000 | 2,036,906 |
Jan 05, 2024 | 2.1400 | 2.1400 | 1.9500 | 2.1400 | 2.1400 | 195,207 |
Jan 04, 2024 | 2.1000 | 2.1500 | 2.0050 | 2.1400 | 2.1400 | 95,575 |
Jan 03, 2024 | 2.1000 | 2.1200 | 1.9800 | 2.0700 | 2.0700 | 84,498 |
Jan 02, 2024 | 2.2350 | 2.2350 | 2.0100 | 2.1000 | 2.1000 | 29,228 |
Dec 29, 2023 | 2.0200 | 2.2400 | 2.0200 | 2.0950 | 2.0950 | 175,327 |
Dec 28, 2023 | 2.0000 | 2.3400 | 1.9540 | 2.0500 | 2.0500 | 409,557 |
Dec 27, 2023 | 1.9560 | 2.0900 | 1.9500 | 2.0400 | 2.0400 | 238,153 |
Dec 22, 2023 | 1.9620 | 2.0900 | 1.9240 | 2.0400 | 2.0400 | 154,400 |
Dec 21, 2023 | 2.1450 | 2.1450 | 1.9320 | 2.0400 | 2.0400 | 111,830 |
Dec 20, 2023 | 2.0900 | 2.1850 | 1.9900 | 2.0300 | 2.0300 | 424,373 |
Dec 19, 2023 | 1.8500 | 2.6000 | 1.8500 | 2.1900 | 2.1900 | 2,170,283 |
Dec 18, 2023 | 1.9500 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 354,892 |
Dec 15, 2023 | 1.9000 | 1.9480 | 1.8800 | 1.9320 | 1.9320 | 172,761 |
Dec 14, 2023 | 2.0000 | 2.0000 | 1.8620 | 1.9600 | 1.9600 | 204,187 |
Dec 13, 2023 | 2.0000 | 2.0400 | 1.9000 | 1.9900 | 1.9900 | 530,110 |
Dec 12, 2023 | 2.1100 | 2.1900 | 2.0000 | 2.0800 | 2.0800 | 306,261 |
Dec 11, 2023 | 2.2200 | 2.2250 | 2.1400 | 2.1900 | 2.1900 | 115,916 |
Dec 08, 2023 | 2.1600 | 2.2950 | 2.1100 | 2.2900 | 2.2900 | 190,115 |
Dec 07, 2023 | 2.2000 | 2.3350 | 2.1100 | 2.2800 | 2.2800 | 165,543 |
Dec 06, 2023 | 2.2200 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 51,357 |
Dec 05, 2023 | 2.3800 | 2.3800 | 2.1600 | 2.3000 | 2.3000 | 192,820 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |