Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 2.0410 | 2.0600 | 2.0150 | 2.0600 | 2.0600 | 700 |
May 08, 2024 | 1.9200 | 2.1450 | 1.9200 | 2.0650 | 2.0650 | 11,600 |
May 07, 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0600 | 2.0600 | 5,400 |
May 06, 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 4,200 |
May 03, 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0690 | 2.0690 | 2,600 |
May 02, 2024 | 1.9540 | 2.0900 | 1.9540 | 2.0800 | 2.0800 | 11,700 |
May 01, 2024 | 2.0100 | 2.0200 | 1.8100 | 1.9400 | 1.9400 | 56,100 |
Apr 30, 2024 | 2.0960 | 2.1400 | 2.0300 | 2.0350 | 2.0350 | 8,400 |
Apr 29, 2024 | 2.2100 | 2.2100 | 2.0800 | 2.0800 | 2.0800 | 50,200 |
Apr 26, 2024 | 2.2500 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 39,100 |
Apr 25, 2024 | 2.2500 | 2.3500 | 2.1700 | 2.2600 | 2.2600 | 58,600 |
Apr 24, 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 2,900 |
Apr 23, 2024 | 2.3220 | 2.4100 | 2.3200 | 2.3500 | 2.3500 | 13,200 |
Apr 22, 2024 | 2.5000 | 2.5550 | 2.3400 | 2.4500 | 2.4500 | 18,200 |
Apr 19, 2024 | 2.7300 | 2.7300 | 2.4300 | 2.5500 | 2.5500 | 13,500 |
Apr 18, 2024 | 2.3100 | 2.6800 | 2.3100 | 2.6200 | 2.6200 | 28,000 |
Apr 17, 2024 | 2.2400 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 37,200 |
Apr 16, 2024 | 2.2100 | 2.4200 | 2.2100 | 2.3100 | 2.3100 | 55,500 |
Apr 15, 2024 | 2.1700 | 2.2900 | 2.1200 | 2.2200 | 2.2200 | 55,000 |
Apr 12, 2024 | 2.1900 | 2.3700 | 2.0870 | 2.2300 | 2.2300 | 49,400 |
Apr 11, 2024 | 2.0700 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 26,800 |
Apr 10, 2024 | 2.0700 | 2.2000 | 1.9500 | 2.1300 | 2.1300 | 49,900 |
Apr 09, 2024 | 2.2600 | 2.2620 | 2.0200 | 2.0400 | 2.0400 | 60,000 |
Apr 08, 2024 | 2.3000 | 2.4060 | 2.2500 | 2.2500 | 2.2500 | 51,800 |
Apr 05, 2024 | 2.5250 | 2.5250 | 2.3500 | 2.3500 | 2.3500 | 7,700 |
Apr 04, 2024 | 2.5200 | 2.6800 | 2.4600 | 2.4700 | 2.4700 | 11,600 |
Apr 03, 2024 | 2.5300 | 2.8000 | 2.5000 | 2.6000 | 2.6000 | 31,300 |
Apr 02, 2024 | 2.3600 | 2.4800 | 2.2400 | 2.4000 | 2.4000 | 25,600 |
Apr 01, 2024 | 2.7400 | 2.7400 | 2.0100 | 2.3800 | 2.3800 | 72,700 |
Mar 28, 2024 | 2.9320 | 2.9320 | 2.5100 | 2.6800 | 2.6800 | 22,500 |
Mar 27, 2024 | 2.7200 | 2.7400 | 2.5200 | 2.6000 | 2.6000 | 17,200 |
Mar 26, 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6400 | 2.6400 | 88,500 |
Mar 25, 2024 | 2.9000 | 2.9700 | 2.6100 | 2.8100 | 2.8100 | 77,400 |
Mar 22, 2024 | 2.5750 | 2.9900 | 2.5750 | 2.8500 | 2.8500 | 202,800 |
Mar 21, 2024 | 2.5400 | 2.5900 | 2.4000 | 2.5100 | 2.5100 | 46,300 |
Mar 20, 2024 | 2.0900 | 2.6500 | 2.0600 | 2.5620 | 2.5620 | 138,300 |
Mar 19, 2024 | 1.9100 | 2.1770 | 1.8800 | 2.0590 | 2.0590 | 93,600 |
Mar 18, 2024 | 1.7700 | 1.9500 | 1.7700 | 1.9100 | 1.9100 | 38,300 |
Mar 15, 2024 | 1.6900 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 113,900 |
Mar 14, 2024 | 1.6400 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 143,000 |
Mar 13, 2024 | 1.7580 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 142,600 |
Mar 12, 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7600 | 1.7600 | 72,800 |
Mar 11, 2024 | 1.6900 | 1.7540 | 1.6900 | 1.7000 | 1.7000 | 4,700 |
Mar 08, 2024 | 1.7300 | 1.8400 | 1.7000 | 1.7700 | 1.7700 | 33,000 |
Mar 07, 2024 | 1.7500 | 1.8900 | 1.6720 | 1.8900 | 1.8900 | 47,600 |
Mar 06, 2024 | 1.7700 | 1.9000 | 1.7600 | 1.8700 | 1.8700 | 138,700 |
Mar 05, 2024 | 1.5800 | 1.7000 | 1.5000 | 1.6800 | 1.6800 | 171,400 |
Mar 04, 2024 | 1.6600 | 1.7700 | 1.5900 | 1.5900 | 1.5900 | 24,800 |
Mar 01, 2024 | 1.7200 | 1.7200 | 1.5400 | 1.6700 | 1.6700 | 59,100 |
Feb 29, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7540 | 1.7540 | 162,000 |
Feb 28, 2024 | 1.5000 | 1.5900 | 1.4600 | 1.5400 | 1.5400 | 176,200 |
Feb 27, 2024 | 1.3500 | 1.4400 | 1.3000 | 1.4100 | 1.4100 | 151,800 |
Feb 26, 2024 | 1.4200 | 1.4850 | 1.3400 | 1.3500 | 1.3500 | 39,600 |
Feb 23, 2024 | 1.4000 | 1.5550 | 1.3420 | 1.4000 | 1.4000 | 116,200 |
Feb 22, 2024 | 1.5800 | 1.7500 | 1.5400 | 1.6000 | 1.6000 | 91,400 |
Feb 21, 2024 | 1.6800 | 1.7400 | 1.5300 | 1.6900 | 1.6900 | 131,000 |
Feb 20, 2024 | 1.4700 | 1.9000 | 1.4700 | 1.8200 | 1.8200 | 636,800 |
Feb 16, 2024 | 1.9400 | 2.4000 | 1.4010 | 1.8000 | 1.8000 | 12,103,500 |
Feb 15, 2024 | 1.1000 | 1.1100 | 1.0450 | 1.0600 | 1.0600 | 1,037,100 |
Feb 14, 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9620 | 0.9620 | 6,100 |
Feb 13, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
Feb 12, 2024 | 0.9300 | 1.0250 | 0.9300 | 1.0000 | 1.0000 | 1,100 |
Feb 09, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,700 |
Feb 08, 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 17,000 |
Feb 07, 2024 | 0.9300 | 1.0100 | 0.9300 | 0.9650 | 0.9650 | 15,900 |
Feb 06, 2024 | 0.9300 | 0.9360 | 0.9300 | 0.9300 | 0.9300 | 1,800 |
Feb 05, 2024 | 0.9300 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 11,500 |
Feb 02, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
Feb 01, 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
Jan 31, 2024 | 1.0220 | 1.0500 | 0.9270 | 0.9270 | 0.9270 | 4,900 |
Jan 30, 2024 | 1.0200 | 1.0630 | 1.0000 | 1.0500 | 1.0500 | 3,200 |
Jan 29, 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 3,300 |
Jan 26, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 1,000 |
Jan 25, 2024 | 1.0300 | 1.0550 | 1.0100 | 1.0550 | 1.0550 | 5,000 |
Jan 24, 2024 | 1.0600 | 1.2010 | 1.0290 | 1.0290 | 1.0290 | 5,000 |
Jan 23, 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 11,000 |
Jan 22, 2024 | 1.1600 | 1.1900 | 1.0340 | 1.0500 | 1.0500 | 16,900 |
Jan 19, 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1950 | 1.1950 | 3,900 |
Jan 18, 2024 | 1.2020 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 1,800 |
Jan 17, 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1900 | 1.1900 | 2,700 |
Jan 16, 2024 | 1.1400 | 1.2100 | 1.0660 | 1.1800 | 1.1800 | 10,700 |
Jan 12, 2024 | 1.2000 | 1.3000 | 1.1500 | 1.1800 | 1.1800 | 6,500 |
Jan 11, 2024 | 1.2100 | 1.3000 | 1.1200 | 1.3000 | 1.3000 | 25,600 |
Jan 10, 2024 | 1.2000 | 1.3700 | 0.9000 | 1.3600 | 1.3600 | 1,059,700 |
Jan 09, 2024 | 1.0000 | 1.1400 | 0.9800 | 1.1300 | 1.1300 | 41,500 |
Jan 08, 2024 | 1.0000 | 1.0000 | 0.9980 | 1.0000 | 1.0000 | 3,200 |
Jan 05, 2024 | 1.0000 | 1.0000 | 0.9730 | 0.9800 | 0.9800 | 4,900 |
Jan 04, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,700 |
Jan 03, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 14,000 |
Jan 02, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 38,900 |
Dec 29, 2023 | 1.0800 | 1.1210 | 1.0500 | 1.0500 | 1.0500 | 12,900 |
Dec 28, 2023 | 1.0900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 16,200 |
Dec 27, 2023 | 1.2100 | 1.2100 | 1.1490 | 1.1900 | 1.1900 | 8,100 |
Dec 26, 2023 | 1.2400 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 58,600 |
Dec 22, 2023 | 1.2500 | 1.3000 | 1.0200 | 1.1680 | 1.1680 | 39,100 |
Dec 21, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 4,600 |
Dec 20, 2023 | 1.0900 | 1.2500 | 1.0900 | 1.2500 | 1.2500 | 8,600 |
Dec 19, 2023 | 1.0000 | 1.0700 | 0.9000 | 1.0600 | 1.0600 | 5,500 |
Dec 18, 2023 | 0.8400 | 1.0300 | 0.8400 | 1.0000 | 1.0000 | 13,500 |
Dec 15, 2023 | 0.8780 | 0.8780 | 0.8070 | 0.8070 | 0.8070 | 4,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |