Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 1.6724 | 1.6858 | 1.6461 | 1.6784 | 1.6784 | 2,894,643 |
May 04, 2024 | 1.6815 | 1.6914 | 1.6418 | 1.6726 | 1.6726 | 4,069,792 |
May 03, 2024 | 1.6623 | 1.6983 | 1.6273 | 1.6815 | 1.6815 | 6,386,581 |
May 02, 2024 | 1.5580 | 1.6741 | 1.5580 | 1.6623 | 1.6623 | 4,761,122 |
May 01, 2024 | 1.5269 | 1.5632 | 1.4517 | 1.5580 | 1.5580 | 4,161,403 |
Apr 30, 2024 | 1.6297 | 1.6389 | 1.5094 | 1.5269 | 1.5269 | 4,924,124 |
Apr 29, 2024 | 1.6170 | 1.6331 | 1.5792 | 1.6296 | 1.6296 | 5,112,973 |
Apr 28, 2024 | 1.6121 | 1.6852 | 1.6105 | 1.6170 | 1.6170 | 5,208,863 |
Apr 27, 2024 | 1.6707 | 1.6812 | 1.5827 | 1.6121 | 1.6121 | 4,738,948 |
Apr 26, 2024 | 1.7477 | 1.7478 | 1.6640 | 1.6707 | 1.6707 | 4,169,053 |
Apr 25, 2024 | 1.7100 | 1.7649 | 1.6471 | 1.7477 | 1.7477 | 5,735,882 |
Apr 24, 2024 | 1.8064 | 1.8828 | 1.7082 | 1.7100 | 1.7100 | 6,389,019 |
Apr 23, 2024 | 1.9311 | 2.0214 | 1.8002 | 1.8059 | 1.8059 | 8,648,901 |
Apr 22, 2024 | 1.5379 | 1.9482 | 1.5378 | 1.9311 | 1.9311 | 4,229,803 |
Apr 21, 2024 | 1.5278 | 1.5651 | 1.5136 | 1.5379 | 1.5379 | 2,408,653 |
Apr 20, 2024 | 1.4699 | 1.5278 | 1.4513 | 1.5278 | 1.5278 | 2,968,205 |
Apr 19, 2024 | 1.4853 | 1.4908 | 1.3864 | 1.4699 | 1.4699 | 4,752,249 |
Apr 18, 2024 | 1.4279 | 1.4954 | 1.4231 | 1.4853 | 1.4853 | 4,725,348 |
Apr 17, 2024 | 1.4670 | 1.4987 | 1.4123 | 1.4279 | 1.4279 | 4,535,305 |
Apr 16, 2024 | 1.4428 | 1.4791 | 1.4040 | 1.4670 | 1.4670 | 4,508,525 |
Apr 15, 2024 | 1.5003 | 1.5331 | 1.3934 | 1.4428 | 1.4428 | 7,287,367 |
Apr 14, 2024 | 1.4535 | 1.5210 | 1.3799 | 1.5003 | 1.5003 | 9,575,715 |
Apr 13, 2024 | 1.6870 | 1.6909 | 1.4231 | 1.4535 | 1.4535 | 9,817,447 |
Apr 12, 2024 | 2.0113 | 2.0157 | 1.4997 | 1.6870 | 1.6870 | 9,908,063 |
Apr 11, 2024 | 2.0319 | 2.0600 | 2.0012 | 2.0113 | 2.0113 | 5,255,251 |
Apr 10, 2024 | 2.0484 | 2.0653 | 1.9567 | 2.0319 | 2.0319 | 7,055,207 |
Apr 09, 2024 | 2.1046 | 2.1305 | 2.0339 | 2.0484 | 2.0484 | 5,270,200 |
Apr 08, 2024 | 2.1505 | 2.1523 | 2.0901 | 2.1046 | 2.1046 | 6,199,104 |
Apr 07, 2024 | 2.1856 | 2.1881 | 2.1384 | 2.1505 | 2.1505 | 4,444,549 |
Apr 06, 2024 | 2.2401 | 2.2655 | 2.1782 | 2.1856 | 2.1856 | 5,780,916 |
Apr 05, 2024 | 2.2035 | 2.3177 | 2.1506 | 2.2401 | 2.2401 | 8,247,906 |
Apr 04, 2024 | 2.1291 | 2.2835 | 2.0606 | 2.2035 | 2.2035 | 6,952,912 |
Apr 03, 2024 | 1.9564 | 2.1418 | 1.8060 | 2.1291 | 2.1291 | 8,278,726 |
Apr 02, 2024 | 2.1310 | 2.1311 | 1.9230 | 1.9564 | 1.9564 | 8,758,913 |
Apr 01, 2024 | 2.3086 | 2.3086 | 2.0755 | 2.1310 | 2.1310 | 5,251,412 |
Mar 31, 2024 | 2.2130 | 2.3087 | 2.1325 | 2.3086 | 2.3086 | 6,104,072 |
Mar 30, 2024 | 2.2318 | 2.2474 | 2.2090 | 2.2130 | 2.2130 | 4,809,891 |
Mar 29, 2024 | 2.2979 | 2.3001 | 2.1990 | 2.2318 | 2.2318 | 8,174,678 |
Mar 28, 2024 | 2.3701 | 2.3813 | 2.2107 | 2.2979 | 2.2979 | 8,240,679 |
Mar 27, 2024 | 2.4752 | 2.5188 | 2.1958 | 2.3701 | 2.3701 | 11,972,739 |
Mar 26, 2024 | 2.5448 | 2.5504 | 2.4307 | 2.4752 | 2.4752 | 7,325,251 |
Mar 25, 2024 | 2.5925 | 2.5925 | 2.4306 | 2.5448 | 2.5448 | 6,939,901 |
Mar 24, 2024 | 2.5664 | 2.6025 | 2.4954 | 2.5925 | 2.5925 | 5,384,136 |
Mar 23, 2024 | 2.6031 | 2.6131 | 2.5522 | 2.5664 | 2.5664 | 5,836,215 |
Mar 22, 2024 | 2.7643 | 2.7718 | 2.5564 | 2.6031 | 2.6031 | 5,332,134 |
Mar 21, 2024 | 2.7607 | 2.9069 | 2.6672 | 2.7643 | 2.7643 | 5,908,749 |
Mar 20, 2024 | 2.6108 | 2.7907 | 2.5530 | 2.7607 | 2.7607 | 5,525,990 |
Mar 19, 2024 | 2.7651 | 2.8079 | 2.5314 | 2.6108 | 2.6108 | 5,235,098 |
Mar 18, 2024 | 2.7681 | 2.9538 | 2.6650 | 2.7651 | 2.7651 | 4,855,210 |
Mar 17, 2024 | 2.4620 | 2.6833 | 2.4066 | 2.6801 | 2.6801 | 3,205,349 |
Mar 16, 2024 | 2.7499 | 2.7797 | 2.3998 | 2.4620 | 2.4620 | 4,038,296 |
Mar 15, 2024 | 2.8779 | 2.8779 | 2.5055 | 2.7499 | 2.7499 | 8,656,916 |
Mar 14, 2024 | 3.3789 | 3.4082 | 2.6055 | 2.8779 | 2.8779 | 18,295,790 |
Mar 13, 2024 | 3.2335 | 3.4790 | 3.1972 | 3.3789 | 3.3789 | 9,667,357 |
Mar 12, 2024 | 3.1927 | 3.5946 | 3.1324 | 3.2335 | 3.2335 | 17,680,676 |
Mar 11, 2024 | 3.1994 | 3.2870 | 3.0361 | 3.1927 | 3.1927 | 10,921,357 |
Mar 10, 2024 | 3.0267 | 3.2512 | 2.9746 | 3.1994 | 3.1994 | 5,667,046 |
Mar 09, 2024 | 2.9819 | 3.0711 | 2.9014 | 3.0267 | 3.0267 | 4,884,430 |
Mar 08, 2024 | 2.7609 | 3.1089 | 2.7606 | 2.9819 | 2.9819 | 4,461,991 |
Mar 07, 2024 | 2.6332 | 2.8035 | 2.6239 | 2.7610 | 2.7610 | 2,692,690 |
Mar 06, 2024 | 2.4972 | 2.6433 | 2.4430 | 2.6332 | 2.6332 | 3,417,232 |
Mar 05, 2024 | 2.7127 | 2.7699 | 2.3830 | 2.4972 | 2.4972 | 5,533,412 |
Mar 04, 2024 | 2.8233 | 2.8555 | 2.6735 | 2.7089 | 2.7089 | 5,650,159 |
Mar 03, 2024 | 2.6011 | 2.8342 | 2.5117 | 2.8211 | 2.8211 | 8,618,174 |
Mar 02, 2024 | 2.2653 | 2.6134 | 2.2508 | 2.6013 | 2.6013 | 7,568,759 |
Mar 01, 2024 | 2.2165 | 2.2650 | 2.2014 | 2.2650 | 2.2650 | 3,606,402 |
Feb 29, 2024 | 2.2333 | 2.2993 | 2.1720 | 2.2168 | 2.2168 | 4,880,595 |
Feb 28, 2024 | 2.3709 | 2.3718 | 2.1541 | 2.2334 | 2.2334 | 5,783,531 |
Feb 27, 2024 | 2.0820 | 2.3683 | 2.0591 | 2.3682 | 2.3682 | 5,607,185 |
Feb 26, 2024 | 2.0922 | 2.0922 | 2.0390 | 2.0819 | 2.0819 | 2,910,521 |
Feb 25, 2024 | 2.0470 | 2.1382 | 2.0339 | 2.0921 | 2.0921 | 3,219,746 |
Feb 24, 2024 | 2.0435 | 2.0506 | 2.0033 | 2.0471 | 2.0471 | 2,697,712 |
Feb 23, 2024 | 2.0920 | 2.0994 | 2.0172 | 2.0437 | 2.0437 | 2,662,763 |
Feb 22, 2024 | 2.1041 | 2.1041 | 2.0349 | 2.0887 | 2.0887 | 3,388,632 |
Feb 21, 2024 | 2.1605 | 2.1927 | 2.0728 | 2.1061 | 2.1061 | 3,500,397 |
Feb 20, 2024 | 2.1840 | 2.1882 | 2.1052 | 2.1605 | 2.1605 | 2,423,665 |
Feb 19, 2024 | 2.2064 | 2.2221 | 2.1741 | 2.1840 | 2.1840 | 2,746,749 |
Feb 18, 2024 | 2.1739 | 2.2450 | 2.1700 | 2.2065 | 2.2065 | 2,194,881 |
Feb 17, 2024 | 2.2605 | 2.2649 | 2.1720 | 2.1746 | 2.1746 | 2,097,408 |
Feb 16, 2024 | 2.2967 | 2.2967 | 2.2305 | 2.2604 | 2.2604 | 2,307,559 |
Feb 15, 2024 | 2.3665 | 2.3764 | 2.2678 | 2.2968 | 2.2968 | 2,945,745 |
Feb 14, 2024 | 2.1546 | 2.3776 | 2.1317 | 2.3554 | 2.3554 | 3,735,672 |
Feb 13, 2024 | 2.2492 | 2.2581 | 2.1166 | 2.1547 | 2.1547 | 2,573,515 |
Feb 12, 2024 | 2.2087 | 2.2547 | 2.1875 | 2.2490 | 2.2490 | 2,181,780 |
Feb 11, 2024 | 2.2095 | 2.2537 | 2.1627 | 2.2091 | 2.2091 | 2,314,498 |
Feb 10, 2024 | 2.2397 | 2.2600 | 2.2023 | 2.2095 | 2.2095 | 2,197,771 |
Feb 09, 2024 | 2.2769 | 2.2999 | 2.1962 | 2.2402 | 2.2402 | 2,017,033 |
Feb 08, 2024 | 2.3015 | 2.3487 | 2.1384 | 2.2783 | 2.2783 | 3,711,327 |
Feb 07, 2024 | 2.3163 | 2.3278 | 2.2385 | 2.3009 | 2.3009 | 2,403,299 |
Feb 06, 2024 | 2.3223 | 2.3395 | 2.2753 | 2.3158 | 2.3158 | 2,426,148 |
Feb 05, 2024 | 2.3562 | 2.3563 | 2.3048 | 2.3223 | 2.3223 | 3,348,231 |
Feb 04, 2024 | 2.3923 | 2.4052 | 2.3424 | 2.3566 | 2.3566 | 3,839,695 |
Feb 03, 2024 | 2.4038 | 2.4220 | 2.3731 | 2.3923 | 2.3923 | 3,573,608 |
Feb 02, 2024 | 2.4338 | 2.4517 | 2.3834 | 2.4036 | 2.4036 | 3,918,177 |
Feb 01, 2024 | 2.3851 | 2.4472 | 2.3159 | 2.4338 | 2.4338 | 4,218,156 |
Jan 31, 2024 | 2.4859 | 2.4933 | 2.3830 | 2.3852 | 2.3852 | 3,968,617 |
Jan 30, 2024 | 2.4011 | 2.6285 | 2.4011 | 2.4850 | 2.4850 | 4,744,620 |
Jan 29, 2024 | 2.3753 | 2.4075 | 2.3610 | 2.4003 | 2.4003 | 5,115,045 |
Jan 28, 2024 | 2.3739 | 2.3928 | 2.3336 | 2.3748 | 2.3748 | 5,212,013 |
Jan 27, 2024 | 2.3899 | 2.3953 | 2.3554 | 2.3747 | 2.3747 | 4,351,427 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |