Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.7100 | 1.7500 | 1.6800 | 1.7280 | 1.7280 | 197,121 |
Apr 25, 2024 | 1.7880 | 1.7880 | 1.6860 | 1.6900 | 1.6900 | 273,354 |
Apr 24, 2024 | 1.7900 | 1.7900 | 1.7120 | 1.7480 | 1.7480 | 253,700 |
Apr 23, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 470,822 |
Apr 22, 2024 | 1.6880 | 1.7980 | 1.6700 | 1.6820 | 1.6820 | 417,042 |
Apr 19, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 561,017 |
Apr 18, 2024 | 1.7340 | 1.7640 | 1.6700 | 1.7540 | 1.7540 | 311,243 |
Apr 17, 2024 | 1.7400 | 1.7820 | 1.7300 | 1.7660 | 1.7660 | 142,281 |
Apr 16, 2024 | 1.7800 | 1.7800 | 1.7220 | 1.7640 | 1.7640 | 263,073 |
Apr 15, 2024 | 1.7760 | 1.7820 | 1.7320 | 1.7800 | 1.7800 | 456,919 |
Apr 12, 2024 | 1.8360 | 1.8360 | 1.7760 | 1.7760 | 1.7760 | 624,476 |
Apr 11, 2024 | 1.8500 | 1.8500 | 1.7860 | 1.7980 | 1.7980 | 380,585 |
Apr 10, 2024 | 1.7800 | 1.8540 | 1.7800 | 1.8140 | 1.8140 | 350,513 |
Apr 09, 2024 | 1.8600 | 1.8600 | 1.8120 | 1.8200 | 1.8200 | 724,413 |
Apr 08, 2024 | 1.8000 | 1.8480 | 1.8000 | 1.8460 | 1.8460 | 571,559 |
Apr 05, 2024 | 1.8500 | 1.8500 | 1.8220 | 1.8480 | 1.8480 | 407,309 |
Apr 04, 2024 | 1.7900 | 1.8560 | 1.7900 | 1.8260 | 1.8260 | 675,569 |
Apr 03, 2024 | 1.7700 | 1.8360 | 1.7700 | 1.8100 | 1.8100 | 512,713 |
Apr 02, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.7980 | 1.7980 | 330,790 |
Mar 27, 2024 | 1.7580 | 1.8080 | 1.7580 | 1.8080 | 1.8080 | 257,411 |
Mar 26, 2024 | 1.7800 | 1.8100 | 1.7740 | 1.7960 | 1.7960 | 798,227 |
Mar 25, 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 732,098 |
Mar 22, 2024 | 1.9140 | 1.9140 | 1.7880 | 1.7960 | 1.7960 | 2,534,685 |
Mar 21, 2024 | 1.9000 | 1.9280 | 1.8460 | 1.9100 | 1.9100 | 956,587 |
Mar 20, 2024 | 1.9160 | 1.9380 | 1.8860 | 1.9060 | 1.9060 | 628,475 |
Mar 19, 2024 | 1.9040 | 1.9200 | 1.9020 | 1.9200 | 1.9200 | 125,754 |
Mar 18, 2024 | 1.9400 | 1.9400 | 1.8840 | 1.9180 | 1.9180 | 607,426 |
Mar 15, 2024 | 1.9680 | 1.9680 | 1.9120 | 1.9220 | 1.9220 | 404,495 |
Mar 14, 2024 | 1.9480 | 1.9680 | 1.9220 | 1.9280 | 1.9280 | 524,620 |
Mar 13, 2024 | 1.9360 | 2.0400 | 1.9360 | 1.9500 | 1.9500 | 718,261 |
Mar 12, 2024 | 1.8880 | 2.0000 | 1.8880 | 1.9660 | 1.9660 | 1,672,105 |
Mar 11, 2024 | 1.9100 | 1.9440 | 1.9000 | 1.9300 | 1.9300 | 742,588 |
Mar 08, 2024 | 1.8720 | 1.9360 | 1.8600 | 1.9100 | 1.9100 | 1,277,400 |
Mar 07, 2024 | 1.8240 | 1.9380 | 1.8240 | 1.8720 | 1.8720 | 876,517 |
Mar 06, 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8600 | 1.8600 | 501,221 |
Mar 05, 2024 | 1.9280 | 1.9280 | 1.8300 | 1.8480 | 1.8480 | 606,639 |
Mar 04, 2024 | 1.9580 | 1.9580 | 1.8700 | 1.8760 | 1.8760 | 747,698 |
Mar 01, 2024 | 1.9880 | 1.9880 | 1.9100 | 1.9260 | 1.9260 | 1,369,953 |
Feb 29, 2024 | 1.9600 | 2.0000 | 1.9520 | 1.9660 | 1.9660 | 1,020,351 |
Feb 28, 2024 | 1.9900 | 1.9900 | 1.9360 | 1.9500 | 1.9500 | 2,255,007 |
Feb 27, 2024 | 2.0850 | 2.1000 | 1.9320 | 2.0050 | 2.0050 | 4,010,009 |
Feb 26, 2024 | 1.9980 | 2.1100 | 1.9840 | 2.0950 | 2.0950 | 3,423,925 |
Feb 23, 2024 | 1.9700 | 2.0350 | 1.9400 | 1.9620 | 1.9620 | 1,968,422 |
Feb 22, 2024 | 1.9620 | 1.9780 | 1.9140 | 1.9200 | 1.9200 | 1,074,943 |
Feb 21, 2024 | 2.0000 | 2.0500 | 1.9620 | 1.9700 | 1.9700 | 1,630,487 |
Feb 20, 2024 | 1.9580 | 1.9900 | 1.9480 | 1.9700 | 1.9700 | 943,914 |
Feb 19, 2024 | 1.9320 | 1.9720 | 1.9280 | 1.9300 | 1.9300 | 596,079 |
Feb 16, 2024 | 1.9500 | 1.9580 | 1.9280 | 1.9500 | 1.9500 | 666,566 |
Feb 15, 2024 | 1.9800 | 1.9860 | 1.9200 | 1.9380 | 1.9380 | 883,421 |
Feb 14, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9620 | 1.9620 | 928,546 |
Feb 13, 2024 | 2.0000 | 2.0350 | 1.9680 | 2.0000 | 2.0000 | 657,186 |
Feb 12, 2024 | 1.9980 | 2.0400 | 1.9580 | 1.9940 | 1.9940 | 2,285,445 |
Feb 09, 2024 | 1.9240 | 1.9800 | 1.8940 | 1.9680 | 1.9680 | 1,338,074 |
Feb 08, 2024 | 1.9560 | 1.9560 | 1.8500 | 1.8800 | 1.8800 | 1,346,708 |
Feb 07, 2024 | 1.9500 | 1.9720 | 1.9020 | 1.9240 | 1.9240 | 1,351,029 |
Feb 06, 2024 | 1.9700 | 2.0000 | 1.9060 | 1.9200 | 1.9200 | 1,561,557 |
Feb 05, 2024 | 2.0600 | 2.1500 | 1.9520 | 1.9520 | 1.9520 | 3,447,032 |
Feb 02, 2024 | 1.8980 | 2.1100 | 1.8520 | 2.0600 | 2.0600 | 4,599,429 |
Feb 01, 2024 | 1.9020 | 1.9700 | 1.8500 | 1.8960 | 1.8960 | 6,295,639 |
Jan 31, 2024 | 2.1200 | 2.1650 | 1.9560 | 1.9880 | 1.9880 | 7,401,197 |
Jan 30, 2024 | 2.2500 | 2.3650 | 2.0100 | 2.1550 | 2.1550 | 7,461,537 |
Jan 29, 2024 | 2.1000 | 2.6800 | 2.1000 | 2.2700 | 2.2700 | 42,012,363 |
Jan 26, 2024 | 1.6540 | 2.0600 | 1.5820 | 2.0200 | 2.0200 | 28,635,134 |
Jan 25, 2024 | 1.3480 | 1.3480 | 1.3060 | 1.3200 | 1.3200 | 370,052 |
Jan 24, 2024 | 1.3140 | 1.3500 | 1.3140 | 1.3380 | 1.3380 | 386,537 |
Jan 23, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3460 | 1.3460 | 540,715 |
Jan 22, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3360 | 1.3360 | 308,924 |
Jan 19, 2024 | 1.3900 | 1.3900 | 1.3360 | 1.3360 | 1.3360 | 197,941 |
Jan 18, 2024 | 1.3240 | 1.3980 | 1.3240 | 1.3800 | 1.3800 | 116,282 |
Jan 17, 2024 | 1.3520 | 1.3800 | 1.3420 | 1.3440 | 1.3440 | 178,237 |
Jan 16, 2024 | 1.3620 | 1.3980 | 1.3500 | 1.3600 | 1.3600 | 312,053 |
Jan 15, 2024 | 1.3980 | 1.4120 | 1.3620 | 1.3860 | 1.3860 | 144,925 |
Jan 12, 2024 | 1.3560 | 1.3900 | 1.3540 | 1.3680 | 1.3680 | 536,931 |
Jan 11, 2024 | 1.4000 | 1.4000 | 1.3560 | 1.3560 | 1.3560 | 451,109 |
Jan 10, 2024 | 1.4000 | 1.4180 | 1.3700 | 1.3720 | 1.3720 | 409,328 |
Jan 09, 2024 | 1.4080 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 300,872 |
Jan 08, 2024 | 1.4300 | 1.4560 | 1.4060 | 1.4300 | 1.4300 | 898,057 |
Jan 05, 2024 | 1.4020 | 1.4340 | 1.3700 | 1.4320 | 1.4320 | 870,969 |
Jan 04, 2024 | 1.3980 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 821,070 |
Jan 03, 2024 | 1.3720 | 1.4060 | 1.3700 | 1.3800 | 1.3800 | 733,719 |
Jan 02, 2024 | 1.4460 | 1.4480 | 1.3700 | 1.4060 | 1.4060 | 909,671 |
Dec 29, 2023 | 1.3500 | 1.4000 | 1.3260 | 1.3700 | 1.3700 | 2,468,441 |
Dec 28, 2023 | 1.3540 | 1.3700 | 1.3440 | 1.3520 | 1.3520 | 1,480,312 |
Dec 27, 2023 | 1.3720 | 1.4180 | 1.3580 | 1.3700 | 1.3700 | 1,579,199 |
Dec 22, 2023 | 1.3700 | 1.3980 | 1.3700 | 1.3900 | 1.3900 | 1,278,480 |
Dec 21, 2023 | 1.4000 | 1.4160 | 1.3820 | 1.3880 | 1.3880 | 791,592 |
Dec 20, 2023 | 1.4100 | 1.4440 | 1.4000 | 1.4160 | 1.4160 | 778,572 |
Dec 19, 2023 | 1.4280 | 1.4460 | 1.4000 | 1.4100 | 1.4100 | 534,826 |
Dec 18, 2023 | 1.4480 | 1.4580 | 1.3800 | 1.4200 | 1.4200 | 614,853 |
Dec 15, 2023 | 1.3820 | 1.4280 | 1.3820 | 1.4280 | 1.4280 | 378,560 |
Dec 14, 2023 | 1.4940 | 1.4940 | 1.3700 | 1.4100 | 1.4100 | 608,339 |
Dec 13, 2023 | 1.4020 | 1.4700 | 1.3700 | 1.4020 | 1.4020 | 819,347 |
Dec 12, 2023 | 1.4200 | 1.4480 | 1.4100 | 1.4120 | 1.4120 | 461,579 |
Dec 11, 2023 | 1.4480 | 1.4580 | 1.3980 | 1.4200 | 1.4200 | 1,017,249 |
Dec 08, 2023 | 1.4440 | 1.4800 | 1.4420 | 1.4500 | 1.4500 | 689,881 |
Dec 07, 2023 | 1.5000 | 1.5000 | 1.4380 | 1.4800 | 1.4800 | 1,153,847 |
Dec 06, 2023 | 1.5100 | 1.5100 | 1.4580 | 1.4800 | 1.4800 | 363,876 |
Dec 05, 2023 | 1.5100 | 1.5400 | 1.4540 | 1.4720 | 1.4720 | 1,186,926 |
Dec 04, 2023 | 1.5200 | 1.5680 | 1.4800 | 1.5400 | 1.5400 | 533,513 |
Dec 01, 2023 | 1.5700 | 1.5700 | 1.5160 | 1.5460 | 1.5460 | 690,807 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |