Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5000 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 519,812 |
May 02, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 461,706 |
May 01, 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 172,350 |
Apr 30, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 394,489 |
Apr 29, 2024 | 1.2400 | 1.3200 | 1.1900 | 1.2100 | 1.2100 | 495,132 |
Apr 26, 2024 | 1.0900 | 1.2000 | 1.0500 | 1.1800 | 1.1800 | 473,618 |
Apr 25, 2024 | 1.0400 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 306,597 |
Apr 24, 2024 | 1.0100 | 1.1200 | 0.9800 | 1.0200 | 1.0200 | 421,073 |
Apr 23, 2024 | 0.9800 | 1.0800 | 0.9000 | 1.0500 | 1.0500 | 294,339 |
Apr 22, 2024 | 1.0200 | 1.0300 | 0.8300 | 0.9500 | 0.9500 | 225,024 |
Apr 19, 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 347,803 |
Apr 18, 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 171,341 |
Apr 17, 2024 | 1.1500 | 1.1900 | 1.0000 | 1.1600 | 1.1600 | 479,860 |
Apr 16, 2024 | 1.2500 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 332,955 |
Apr 15, 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2700 | 1.2700 | 282,956 |
Apr 12, 2024 | 1.2500 | 1.3200 | 1.2000 | 1.3100 | 1.3100 | 231,764 |
Apr 11, 2024 | 1.3900 | 1.3900 | 1.2000 | 1.2400 | 1.2400 | 373,395 |
Apr 10, 2024 | 1.3800 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 401,093 |
Apr 09, 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 152,225 |
Apr 08, 2024 | 1.4100 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 132,590 |
Apr 05, 2024 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 449,850 |
Apr 04, 2024 | 1.4200 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 343,198 |
Apr 03, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 501,513 |
Apr 02, 2024 | 1.3500 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 681,195 |
Apr 01, 2024 | 1.3400 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 367,407 |
Mar 28, 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 545,552 |
Mar 27, 2024 | 1.1700 | 1.3100 | 1.1700 | 1.2700 | 1.2700 | 549,318 |
Mar 26, 2024 | 1.2000 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 269,084 |
Mar 25, 2024 | 1.2700 | 1.2900 | 1.1400 | 1.2300 | 1.2300 | 383,687 |
Mar 22, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 210,637 |
Mar 21, 2024 | 1.2500 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 359,776 |
Mar 20, 2024 | 1.1800 | 1.2800 | 1.0800 | 1.2500 | 1.2500 | 392,330 |
Mar 19, 2024 | 1.2000 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 241,924 |
Mar 18, 2024 | 1.3800 | 1.3800 | 1.1900 | 1.2800 | 1.2800 | 638,301 |
Mar 15, 2024 | 1.2900 | 1.4400 | 1.2800 | 1.3300 | 1.3300 | 1,556,969 |
Mar 14, 2024 | 1.3500 | 1.3500 | 0.8700 | 1.3200 | 1.3200 | 2,260,265 |
Mar 13, 2024 | 1.4600 | 1.4600 | 1.3100 | 1.3600 | 1.3600 | 671,897 |
Mar 12, 2024 | 1.5400 | 1.5500 | 1.3900 | 1.4800 | 1.4800 | 727,454 |
Mar 11, 2024 | 1.7000 | 1.7800 | 1.2000 | 1.7800 | 1.7800 | 2,897,349 |
Mar 08, 2024 | 1.3000 | 1.5000 | 1.2200 | 1.5000 | 1.5000 | 1,769,043 |
Mar 07, 2024 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 744,708 |
Mar 06, 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 293,215 |
Mar 05, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 346,733 |
Mar 04, 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 235,416 |
Mar 01, 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 703,738 |
Feb 29, 2024 | 1.0300 | 1.0600 | 0.9700 | 1.0300 | 1.0300 | 647,298 |
Feb 28, 2024 | 0.9000 | 1.0400 | 0.9000 | 1.0200 | 1.0200 | 536,816 |
Feb 27, 2024 | 0.8900 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 172,700 |
Feb 26, 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 416,693 |
Feb 23, 2024 | 0.8700 | 0.8800 | 0.7600 | 0.8500 | 0.8500 | 459,087 |
Feb 22, 2024 | 0.7300 | 0.9000 | 0.7300 | 0.8700 | 0.8700 | 436,316 |
Feb 21, 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 506,224 |
Feb 20, 2024 | 0.6600 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 565,674 |
Feb 16, 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 747,158 |
Feb 15, 2024 | 0.5000 | 0.6300 | 0.4950 | 0.6300 | 0.6300 | 650,049 |
Feb 14, 2024 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 688,900 |
Feb 13, 2024 | 0.3600 | 0.4000 | 0.3350 | 0.4000 | 0.4000 | 879,939 |
Feb 12, 2024 | 0.2600 | 0.3800 | 0.2500 | 0.3700 | 0.3700 | 415,065 |
Feb 09, 2024 | 0.2500 | 0.2850 | 0.2400 | 0.2850 | 0.2850 | 96,450 |
Feb 08, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 57,124 |
Feb 07, 2024 | 0.2500 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 186,500 |
Feb 06, 2024 | 0.2300 | 0.2700 | 0.2100 | 0.2600 | 0.2600 | 677,300 |
Feb 05, 2024 | 0.2350 | 0.2500 | 0.2200 | 0.2250 | 0.2250 | 244,500 |
Feb 02, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Feb 01, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 467,130 |
Jan 31, 2024 | 0.1850 | 0.2100 | 0.1850 | 0.2050 | 0.2050 | 21,040 |
Jan 30, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 134,600 |
Jan 29, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 12,000 |
Jan 26, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Jan 25, 2024 | 0.1950 | 0.2150 | 0.1950 | 0.2100 | 0.2100 | 87,250 |
Jan 24, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 66,000 |
Jan 23, 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 140,450 |
Jan 22, 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 10,500 |
Jan 19, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jan 18, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 36,000 |
Jan 17, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
Jan 16, 2024 | 0.1950 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 62,000 |
Jan 15, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
Jan 12, 2024 | 0.2100 | 0.2100 | 0.1775 | 0.1800 | 0.1800 | 144,882 |
Jan 11, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Jan 10, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Jan 09, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 2,030 |
Jan 08, 2024 | 0.2350 | 0.2350 | 0.2000 | 0.2050 | 0.2050 | 8,500 |
Jan 05, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Jan 04, 2024 | 0.2350 | 0.2350 | 0.2050 | 0.2050 | 0.2050 | 17,500 |
Jan 03, 2024 | 0.2450 | 0.2450 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
Jan 02, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 9,000 |
Dec 29, 2023 | 0.1850 | 0.2000 | 0.1750 | 0.1750 | 0.1750 | 153,800 |
Dec 28, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 |
Dec 27, 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 5,501 |
Dec 22, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,300 |
Dec 21, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 1,900 |
Dec 20, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,000 |
Dec 19, 2023 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 2,500 |
Dec 18, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Dec 15, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 58,000 |
Dec 14, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,000 |
Dec 13, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,500 |
Dec 12, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 950 |
Dec 11, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |