Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.8500 | 0.8888 | 0.8423 | 0.8760 | 0.8760 | 29,779 |
Apr 22, 2024 | 0.8720 | 0.8770 | 0.8100 | 0.8510 | 0.8510 | 39,100 |
Apr 19, 2024 | 0.8700 | 0.8900 | 0.8000 | 0.8780 | 0.8780 | 29,300 |
Apr 18, 2024 | 0.9100 | 0.9250 | 0.8000 | 0.8900 | 0.8900 | 38,500 |
Apr 17, 2024 | 0.9830 | 1.0000 | 0.8000 | 0.9110 | 0.9110 | 571,000 |
Apr 16, 2024 | 0.8200 | 0.8500 | 0.6900 | 0.8100 | 0.8100 | 238,600 |
Apr 15, 2024 | 1.1300 | 1.1400 | 0.9800 | 0.9810 | 0.9810 | 87,200 |
Apr 12, 2024 | 1.1700 | 1.2200 | 1.0500 | 1.1010 | 1.1010 | 82,700 |
Apr 11, 2024 | 1.3200 | 1.4400 | 1.1700 | 1.2100 | 1.2100 | 135,200 |
Apr 10, 2024 | 1.3600 | 1.6200 | 1.1300 | 1.4600 | 1.4600 | 377,400 |
Apr 09, 2024 | 1.9700 | 2.5500 | 1.3000 | 1.5100 | 1.5100 | 6,349,200 |
Apr 08, 2024 | 1.7900 | 1.7900 | 1.5100 | 1.7400 | 1.7400 | 9,400 |
Apr 05, 2024 | 1.7300 | 1.8020 | 1.7000 | 1.7000 | 1.7000 | 18,800 |
Apr 04, 2024 | 1.7600 | 1.8400 | 1.7300 | 1.8090 | 1.8090 | 17,800 |
Apr 03, 2024 | 1.7400 | 1.9000 | 1.7400 | 1.7700 | 1.7700 | 7,600 |
Apr 02, 2024 | 1.9000 | 1.9000 | 1.7300 | 1.7300 | 1.7300 | 43,400 |
Apr 01, 2024 | 1.8700 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 8,200 |
Mar 28, 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 3,800 |
Mar 27, 2024 | 1.8000 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 10,300 |
Mar 26, 2024 | 1.8010 | 1.8740 | 1.8000 | 1.8000 | 1.8000 | 9,100 |
Mar 25, 2024 | 1.8500 | 2.0050 | 1.8000 | 1.8000 | 1.8000 | 15,300 |
Mar 22, 2024 | 2.0600 | 2.2470 | 1.7800 | 1.7800 | 1.7800 | 67,500 |
Mar 21, 2024 | 1.9200 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 4,400 |
Mar 20, 2024 | 1.9220 | 1.9220 | 1.9000 | 1.9200 | 1.9200 | 3,100 |
Mar 19, 2024 | 1.8800 | 1.8900 | 1.8540 | 1.8870 | 1.8870 | 8,000 |
Mar 18, 2024 | 1.8650 | 1.8960 | 1.8400 | 1.8400 | 1.8400 | 4,600 |
Mar 15, 2024 | 1.8900 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | 11,700 |
Mar 14, 2024 | 1.9900 | 1.9980 | 1.8900 | 1.8900 | 1.8900 | 3,300 |
Mar 13, 2024 | 1.9600 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 5,000 |
Mar 12, 2024 | 1.9600 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 12,100 |
Mar 11, 2024 | 1.9600 | 2.0900 | 1.9500 | 2.0780 | 2.0780 | 8,000 |
Mar 08, 2024 | 2.0700 | 2.1300 | 1.9230 | 1.9800 | 1.9800 | 52,800 |
Mar 07, 2024 | 2.1220 | 2.1220 | 2.0400 | 2.0900 | 2.0900 | 1,700 |
Mar 06, 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 7,700 |
Mar 05, 2024 | 2.0990 | 2.2450 | 2.0300 | 2.0600 | 2.0600 | 21,800 |
Mar 04, 2024 | 2.2000 | 2.2700 | 2.0000 | 2.1000 | 2.1000 | 56,000 |
Mar 01, 2024 | 1.9900 | 2.4300 | 1.9620 | 2.3070 | 2.3070 | 113,300 |
Feb 29, 2024 | 1.9700 | 1.9700 | 1.8300 | 1.9000 | 1.9000 | 4,000 |
Feb 28, 2024 | 1.8600 | 1.9830 | 1.8600 | 1.9100 | 1.9100 | 5,200 |
Feb 27, 2024 | 1.9750 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 11,800 |
Feb 26, 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 2,800 |
Feb 23, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9010 | 1.9010 | 15,300 |
Feb 22, 2024 | 2.0020 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 8,200 |
Feb 21, 2024 | 2.1750 | 2.2000 | 1.9900 | 2.0000 | 2.0000 | 20,700 |
Feb 20, 2024 | 2.2100 | 2.2480 | 2.1200 | 2.1300 | 2.1300 | 15,600 |
Feb 16, 2024 | 2.2430 | 2.2500 | 2.1300 | 2.1500 | 2.1500 | 18,100 |
Feb 15, 2024 | 2.1900 | 2.2800 | 2.1100 | 2.1300 | 2.1300 | 13,100 |
Feb 14, 2024 | 2.1000 | 2.1800 | 2.0900 | 2.1100 | 2.1100 | 7,500 |
Feb 13, 2024 | 2.1200 | 2.2400 | 2.1100 | 2.1100 | 2.1100 | 17,300 |
Feb 12, 2024 | 2.1200 | 2.2410 | 2.1100 | 2.1600 | 2.1600 | 12,100 |
Feb 09, 2024 | 2.0250 | 2.1700 | 2.0200 | 2.1150 | 2.1150 | 8,200 |
Feb 08, 2024 | 2.1700 | 2.1700 | 2.0000 | 2.1100 | 2.1100 | 7,900 |
Feb 07, 2024 | 2.2000 | 2.2790 | 2.0000 | 2.0300 | 2.0300 | 15,000 |
Feb 06, 2024 | 2.0200 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 13,300 |
Feb 05, 2024 | 1.8900 | 1.9900 | 1.8500 | 1.9670 | 1.9670 | 16,600 |
Feb 02, 2024 | 1.9600 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 6,800 |
Feb 01, 2024 | 2.0100 | 2.0350 | 1.9000 | 1.9990 | 1.9990 | 8,000 |
Jan 31, 2024 | 2.0000 | 2.0770 | 2.0000 | 2.0000 | 2.0000 | 3,900 |
Jan 30, 2024 | 2.0100 | 2.0400 | 1.9220 | 2.0000 | 2.0000 | 11,700 |
Jan 29, 2024 | 2.1400 | 2.1400 | 1.9400 | 2.0600 | 2.0600 | 9,400 |
Jan 26, 2024 | 2.0390 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 2,800 |
Jan 25, 2024 | 2.0350 | 2.0770 | 1.9700 | 1.9700 | 1.9700 | 11,100 |
Jan 24, 2024 | 2.0500 | 2.0650 | 2.0100 | 2.0600 | 2.0600 | 8,800 |
Jan 23, 2024 | 2.1800 | 2.1800 | 2.0200 | 2.1010 | 2.1010 | 9,600 |
Jan 22, 2024 | 2.2540 | 2.2600 | 2.0550 | 2.0800 | 2.0800 | 20,400 |
Jan 19, 2024 | 2.4700 | 2.4700 | 2.1600 | 2.2460 | 2.2460 | 15,100 |
Jan 18, 2024 | 2.3600 | 2.3600 | 2.1100 | 2.1100 | 2.1100 | 14,400 |
Jan 17, 2024 | 2.3500 | 2.5800 | 2.1500 | 2.2430 | 2.2430 | 17,400 |
Jan 16, 2024 | 2.5000 | 2.6000 | 2.3500 | 2.3600 | 2.3600 | 13,100 |
Jan 12, 2024 | 2.6500 | 2.6600 | 2.4100 | 2.4500 | 2.4500 | 3,400 |
Jan 11, 2024 | 2.8300 | 2.8300 | 2.5000 | 2.5320 | 2.5320 | 21,600 |
Jan 10, 2024 | 2.8100 | 2.8770 | 2.4000 | 2.4100 | 2.4100 | 12,800 |
Jan 09, 2024 | 2.6400 | 2.9800 | 2.6400 | 2.8580 | 2.8580 | 56,800 |
Jan 08, 2024 | 2.4800 | 2.6000 | 2.4580 | 2.6000 | 2.6000 | 9,700 |
Jan 05, 2024 | 2.5900 | 2.6200 | 2.4200 | 2.4800 | 2.4800 | 43,000 |
Jan 04, 2024 | 2.5800 | 2.6100 | 2.3700 | 2.3950 | 2.3950 | 31,500 |
Jan 03, 2024 | 2.7700 | 2.7800 | 2.3500 | 2.5800 | 2.5800 | 123,400 |
Jan 02, 2024 | 2.7000 | 2.7000 | 2.4400 | 2.5800 | 2.5800 | 161,400 |
Dec 29, 2023 | 3.2200 | 3.2200 | 2.7500 | 2.7500 | 2.7500 | 56,600 |
Dec 28, 2023 | 3.2500 | 3.3600 | 2.9500 | 3.1100 | 3.1100 | 44,500 |
Dec 27, 2023 | 2.9600 | 3.2000 | 2.9200 | 3.0350 | 3.0350 | 41,900 |
Dec 26, 2023 | 3.0200 | 3.0300 | 2.8280 | 2.9150 | 2.9150 | 24,700 |
Dec 22, 2023 | 2.4900 | 3.1300 | 2.4500 | 2.9400 | 2.9400 | 99,800 |
Dec 21, 2023 | 2.4200 | 2.5500 | 2.3800 | 2.5300 | 2.5300 | 16,100 |
Dec 20, 2023 | 2.5940 | 2.5940 | 2.4180 | 2.4830 | 2.4830 | 14,700 |
Dec 19, 2023 | 2.5800 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 17,300 |
Dec 18, 2023 | 2.5700 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 2,000 |
Dec 15, 2023 | 2.6100 | 2.6300 | 2.5600 | 2.6000 | 2.6000 | 5,100 |
Dec 14, 2023 | 2.5440 | 2.6820 | 2.5400 | 2.5700 | 2.5700 | 22,500 |
Dec 13, 2023 | 2.4730 | 2.5200 | 2.4730 | 2.4800 | 2.4800 | 4,100 |
Dec 12, 2023 | 2.5000 | 2.5850 | 2.3900 | 2.4780 | 2.4780 | 10,100 |
Dec 11, 2023 | 2.6200 | 2.7100 | 2.4300 | 2.6300 | 2.6300 | 22,100 |
Dec 08, 2023 | 2.7000 | 2.7000 | 2.6120 | 2.6200 | 2.6200 | 6,600 |
Dec 07, 2023 | 2.8500 | 2.8770 | 2.5600 | 2.7000 | 2.7000 | 26,100 |
Dec 06, 2023 | 2.5950 | 2.7800 | 2.5100 | 2.7300 | 2.7300 | 51,300 |
Dec 05, 2023 | 2.7500 | 2.8100 | 2.5000 | 2.5300 | 2.5300 | 27,900 |
Dec 04, 2023 | 2.5390 | 2.8000 | 2.5390 | 2.7280 | 2.7280 | 35,000 |
Dec 01, 2023 | 2.5500 | 2.6700 | 2.5200 | 2.5320 | 2.5320 | 29,900 |
Nov 30, 2023 | 2.5000 | 2.8800 | 2.4200 | 2.5000 | 2.5000 | 64,000 |
Nov 29, 2023 | 2.3290 | 2.7500 | 2.2700 | 2.3900 | 2.3900 | 62,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |