Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.5310 | 0.5490 | 0.4960 | 0.5050 | 0.5050 | 1,148,800 |
May 09, 2024 | 0.6100 | 0.6100 | 0.5180 | 0.5900 | 0.5900 | 8,838,800 |
May 08, 2024 | 1.5500 | 1.8500 | 1.0600 | 1.3400 | 1.3400 | 23,695,700 |
May 07, 2024 | 1.0300 | 1.0950 | 1.0300 | 1.0500 | 1.0500 | 6,400 |
May 06, 2024 | 1.0700 | 1.0710 | 1.0500 | 1.0500 | 1.0500 | 5,400 |
May 03, 2024 | 1.0750 | 1.0900 | 1.0400 | 1.0460 | 1.0460 | 14,400 |
May 02, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 14,400 |
May 01, 2024 | 1.0590 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 36,100 |
Apr 30, 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 18,400 |
Apr 29, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 10,400 |
Apr 26, 2024 | 1.0500 | 1.0650 | 1.0200 | 1.0400 | 1.0400 | 14,000 |
Apr 25, 2024 | 1.1400 | 1.1400 | 0.9900 | 1.0700 | 1.0700 | 46,000 |
Apr 24, 2024 | 1.1800 | 1.1800 | 1.1010 | 1.1100 | 1.1100 | 26,700 |
Apr 23, 2024 | 1.1440 | 1.1600 | 1.1200 | 1.1290 | 1.1290 | 6,300 |
Apr 22, 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 5,200 |
Apr 19, 2024 | 1.1900 | 1.2190 | 1.1100 | 1.1100 | 1.1100 | 14,900 |
Apr 18, 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1570 | 1.1570 | 4,700 |
Apr 17, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1150 | 1.1150 | 13,900 |
Apr 16, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0950 | 1.0950 | 11,400 |
Apr 15, 2024 | 1.1400 | 1.1630 | 1.0800 | 1.1000 | 1.1000 | 22,500 |
Apr 12, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 14,700 |
Apr 11, 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 12,700 |
Apr 10, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 6,000 |
Apr 09, 2024 | 1.1540 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 7,600 |
Apr 08, 2024 | 1.2700 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 20,500 |
Apr 05, 2024 | 1.1500 | 1.2150 | 1.1500 | 1.1900 | 1.1900 | 27,300 |
Apr 04, 2024 | 1.2040 | 1.2200 | 1.1700 | 1.1750 | 1.1750 | 19,800 |
Apr 03, 2024 | 1.1700 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 45,800 |
Apr 02, 2024 | 1.2700 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 65,600 |
Apr 01, 2024 | 1.2400 | 1.3600 | 1.2000 | 1.2200 | 1.2200 | 174,200 |
Mar 28, 2024 | 1.2100 | 1.3800 | 1.1500 | 1.2500 | 1.2500 | 94,800 |
Mar 27, 2024 | 1.2000 | 1.2460 | 1.1800 | 1.1900 | 1.1900 | 39,100 |
Mar 26, 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 90,700 |
Mar 25, 2024 | 1.4300 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 460,500 |
Mar 22, 2024 | 1.2500 | 1.5500 | 1.2500 | 1.3700 | 1.3700 | 111,500 |
Mar 21, 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 20,300 |
Mar 20, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 8,700 |
Mar 19, 2024 | 1.2660 | 1.2980 | 1.2600 | 1.2600 | 1.2600 | 8,400 |
Mar 18, 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 8,100 |
Mar 15, 2024 | 1.2300 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 17,100 |
Mar 14, 2024 | 1.2800 | 1.3250 | 1.2200 | 1.2300 | 1.2300 | 22,900 |
Mar 13, 2024 | 1.3200 | 1.3460 | 1.3000 | 1.3100 | 1.3100 | 6,700 |
Mar 12, 2024 | 1.3200 | 1.3970 | 1.3000 | 1.3400 | 1.3400 | 17,100 |
Mar 11, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 11,800 |
Mar 08, 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | 34,400 |
Mar 07, 2024 | 1.2950 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 17,300 |
Mar 06, 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 12,500 |
Mar 05, 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 48,000 |
Mar 04, 2024 | 1.3100 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 97,600 |
Mar 01, 2024 | 1.7700 | 1.7700 | 1.4040 | 1.4100 | 1.4100 | 398,900 |
Feb 29, 2024 | 1.2500 | 2.2400 | 1.2200 | 1.7000 | 1.7000 | 4,524,800 |
Feb 28, 2024 | 1.2100 | 1.2950 | 1.2100 | 1.2500 | 1.2500 | 6,800 |
Feb 27, 2024 | 1.2100 | 1.2650 | 1.2000 | 1.2200 | 1.2200 | 8,900 |
Feb 26, 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2100 | 1.2100 | 11,500 |
Feb 23, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 20,000 |
Feb 22, 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 16,100 |
Feb 21, 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 12,300 |
Feb 20, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 19,400 |
Feb 16, 2024 | 1.0900 | 1.2480 | 1.0900 | 1.2400 | 1.2400 | 31,200 |
Feb 15, 2024 | 1.2700 | 1.2700 | 1.0000 | 1.1190 | 1.1190 | 67,200 |
Feb 14, 2024 | 1.2000 | 1.3000 | 1.1300 | 1.2500 | 1.2500 | 43,500 |
Feb 13, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 9,500 |
Feb 12, 2024 | 1.2200 | 1.2720 | 1.2010 | 1.2500 | 1.2500 | 19,700 |
Feb 09, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 19,600 |
Feb 08, 2024 | 1.1800 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 16,700 |
Feb 07, 2024 | 1.2900 | 1.2900 | 1.1810 | 1.2300 | 1.2300 | 22,500 |
Feb 06, 2024 | 1.2450 | 1.2900 | 1.2030 | 1.2900 | 1.2900 | 23,200 |
Feb 05, 2024 | 1.2100 | 1.2800 | 1.1300 | 1.2300 | 1.2300 | 37,000 |
Feb 02, 2024 | 1.2980 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 10,700 |
Feb 01, 2024 | 1.2500 | 1.3100 | 1.1700 | 1.3000 | 1.3000 | 18,100 |
Jan 31, 2024 | 1.2100 | 1.3400 | 1.1900 | 1.2800 | 1.2800 | 37,600 |
Jan 30, 2024 | 1.4800 | 1.8200 | 1.1800 | 1.2500 | 1.2500 | 393,700 |
Jan 29, 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 15,600 |
Jan 26, 2024 | 1.3000 | 1.3500 | 1.2500 | 1.3400 | 1.3400 | 36,100 |
Jan 25, 2024 | 1.2900 | 1.3300 | 1.2280 | 1.2800 | 1.2800 | 12,300 |
Jan 24, 2024 | 1.3520 | 1.3910 | 1.3010 | 1.3100 | 1.3100 | 13,500 |
Jan 23, 2024 | 1.2700 | 1.3900 | 1.2700 | 1.3800 | 1.3800 | 9,200 |
Jan 22, 2024 | 1.2800 | 1.3800 | 1.1700 | 1.3000 | 1.3000 | 50,300 |
Jan 19, 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 25,800 |
Jan 18, 2024 | 1.3500 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 47,900 |
Jan 17, 2024 | 1.4500 | 1.5440 | 1.3750 | 1.3900 | 1.3900 | 50,700 |
Jan 16, 2024 | 1.5800 | 1.5900 | 1.3300 | 1.3900 | 1.3900 | 81,600 |
Jan 12, 2024 | 1.6300 | 1.6410 | 1.5810 | 1.6140 | 1.6140 | 7,300 |
Jan 11, 2024 | 1.7100 | 1.7400 | 1.5800 | 1.5800 | 1.5800 | 58,000 |
Jan 10, 2024 | 1.7300 | 1.8000 | 1.7000 | 1.7150 | 1.7150 | 48,600 |
Jan 09, 2024 | 1.8400 | 1.8400 | 1.7410 | 1.7700 | 1.7700 | 29,100 |
Jan 08, 2024 | 1.8000 | 1.9440 | 1.7300 | 1.8400 | 1.8400 | 199,400 |
Jan 05, 2024 | 1.7600 | 1.8420 | 1.7400 | 1.7700 | 1.7700 | 8,300 |
Jan 04, 2024 | 1.7700 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 34,200 |
Jan 03, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 20,800 |
Jan 02, 2024 | 1.7700 | 1.8540 | 1.7200 | 1.8100 | 1.8100 | 20,700 |
Dec 29, 2023 | 1.8900 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 20,400 |
Dec 28, 2023 | 1.8200 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 38,300 |
Dec 27, 2023 | 1.8000 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 90,200 |
Dec 26, 2023 | 1.8500 | 2.0500 | 1.8000 | 1.8600 | 1.8600 | 372,100 |
Dec 22, 2023 | 1.8500 | 1.9400 | 1.7900 | 1.8600 | 1.8600 | 98,800 |
Dec 21, 2023 | 1.7300 | 1.9700 | 1.7000 | 1.8500 | 1.8500 | 196,000 |
Dec 20, 2023 | 1.6900 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 34,300 |
Dec 19, 2023 | 1.7000 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 41,500 |
Dec 18, 2023 | 1.7500 | 1.7800 | 1.7010 | 1.7300 | 1.7300 | 32,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |