Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 1.9000 | 1.9001 | 1.9000 | 1.9001 | 1.9001 | 2,006 |
May 22, 2024 | 1.6500 | 1.8500 | 1.6500 | 1.8500 | 1.8500 | 1,400 |
May 21, 2024 | 1.6500 | 1.9400 | 1.6500 | 1.9000 | 1.9000 | 3,900 |
May 20, 2024 | 1.7500 | 2.0000 | 1.7500 | 1.8500 | 1.8500 | 4,200 |
May 17, 2024 | 1.8560 | 1.8560 | 1.8100 | 1.8100 | 1.8100 | 1,700 |
May 16, 2024 | 1.8600 | 1.9900 | 1.6300 | 1.9900 | 1.9900 | 2,700 |
May 15, 2024 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 3,700 |
May 14, 2024 | 1.9500 | 1.9900 | 1.9450 | 1.9600 | 1.9600 | 3,300 |
May 13, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 900 |
May 10, 2024 | 1.9000 | 1.9700 | 1.7500 | 1.7700 | 1.7700 | 6,900 |
May 09, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 400 |
May 08, 2024 | 1.7350 | 1.9700 | 1.7100 | 1.9700 | 1.9700 | 5,200 |
May 07, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
May 06, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 5,800 |
May 03, 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9250 | 1.9250 | 1,600 |
May 02, 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
May 01, 2024 | 1.6000 | 1.8040 | 1.5500 | 1.8040 | 1.8040 | 1,300 |
Apr 30, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 300 |
Apr 29, 2024 | 1.6000 | 1.9300 | 1.6000 | 1.9000 | 1.9000 | 1,100 |
Apr 26, 2024 | 1.8000 | 1.8150 | 1.5200 | 1.8150 | 1.8150 | 6,000 |
Apr 25, 2024 | 1.6800 | 1.8800 | 1.5200 | 1.7900 | 1.7900 | 1,700 |
Apr 24, 2024 | 1.9500 | 1.9500 | 1.6300 | 1.9500 | 1.9500 | 800 |
Apr 23, 2024 | 1.6600 | 1.9500 | 1.6600 | 1.8600 | 1.8600 | 1,200 |
Apr 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Apr 19, 2024 | 1.8050 | 1.9500 | 1.8050 | 1.9500 | 1.9500 | 200 |
Apr 18, 2024 | 1.6600 | 1.9000 | 1.6200 | 1.9000 | 1.9000 | 1,200 |
Apr 17, 2024 | 1.6600 | 1.8100 | 1.6600 | 1.8100 | 1.8100 | 900 |
Apr 16, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Apr 15, 2024 | 1.9900 | 2.0000 | 1.7200 | 1.7500 | 1.7500 | 3,000 |
Apr 12, 2024 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 300 |
Apr 11, 2024 | 1.6500 | 2.0700 | 1.6500 | 1.8650 | 1.8650 | 2,800 |
Apr 10, 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 1,200 |
Apr 09, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 08, 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 1,000 |
Apr 05, 2024 | 2.0800 | 2.0900 | 1.9550 | 2.0600 | 2.0600 | 2,400 |
Apr 04, 2024 | 1.9900 | 2.0000 | 1.7600 | 2.0000 | 2.0000 | 2,600 |
Apr 03, 2024 | 1.8650 | 2.0000 | 1.8650 | 2.0000 | 2.0000 | 1,400 |
Apr 02, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
Apr 01, 2024 | 1.5200 | 2.0300 | 1.5200 | 2.0300 | 2.0300 | 1,900 |
Mar 28, 2024 | 2.0010 | 2.0200 | 2.0010 | 2.0200 | 2.0200 | 900 |
Mar 27, 2024 | 2.1090 | 2.1090 | 1.9800 | 2.1000 | 2.1000 | 3,000 |
Mar 26, 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0100 | 2.0100 | 3,600 |
Mar 25, 2024 | 1.8730 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 5,500 |
Mar 22, 2024 | 1.6300 | 2.1200 | 1.6300 | 1.8000 | 1.8000 | 6,700 |
Mar 21, 2024 | 1.8800 | 2.2000 | 1.5100 | 1.8500 | 1.8500 | 11,500 |
Mar 20, 2024 | 1.5700 | 1.9300 | 1.5100 | 1.9000 | 1.9000 | 18,500 |
Mar 19, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5770 | 1.5770 | 4,100 |
Mar 18, 2024 | 1.5000 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 4,100 |
Mar 15, 2024 | 1.3000 | 1.4900 | 1.3000 | 1.4880 | 1.4880 | 4,900 |
Mar 14, 2024 | 1.3700 | 1.3700 | 1.3190 | 1.3190 | 1.3190 | 1,400 |
Mar 13, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 600 |
Mar 12, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,900 |
Mar 11, 2024 | 1.3900 | 1.3900 | 1.3380 | 1.3600 | 1.3600 | 400 |
Mar 08, 2024 | 1.4000 | 1.4400 | 1.3280 | 1.3280 | 1.3280 | 1,300 |
Mar 07, 2024 | 1.3800 | 1.3910 | 1.3100 | 1.3910 | 1.3910 | 1,500 |
Mar 06, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 1,800 |
Mar 05, 2024 | 1.3000 | 1.3680 | 1.3000 | 1.3680 | 1.3680 | 2,700 |
Mar 04, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,300 |
Mar 01, 2024 | 1.3400 | 1.4200 | 1.1200 | 1.3000 | 1.3000 | 10,400 |
Feb 29, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 1,100 |
Feb 28, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
Feb 27, 2024 | 1.3100 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 3,300 |
Feb 26, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 6,100 |
Feb 23, 2024 | 1.3010 | 1.4300 | 1.3010 | 1.4300 | 1.4300 | 1,100 |
Feb 22, 2024 | 1.3030 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 1,500 |
Feb 21, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 2,800 |
Feb 20, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 800 |
Feb 16, 2024 | 1.4000 | 1.4150 | 1.3300 | 1.4150 | 1.4150 | 4,300 |
Feb 15, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 11,900 |
Feb 14, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 1,900 |
Feb 13, 2024 | 1.3200 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 2,800 |
Feb 12, 2024 | 1.4900 | 1.5000 | 1.3950 | 1.5000 | 1.5000 | 1,100 |
Feb 09, 2024 | 1.4200 | 1.5000 | 1.3250 | 1.4590 | 1.4590 | 1,100 |
Feb 08, 2024 | 1.3300 | 1.4510 | 1.2300 | 1.4330 | 1.4330 | 2,200 |
Feb 07, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 400 |
Feb 06, 2024 | 1.4800 | 1.4800 | 1.2700 | 1.4500 | 1.4500 | 600 |
Feb 05, 2024 | 1.3000 | 1.4180 | 1.3000 | 1.4180 | 1.4180 | 1,500 |
Feb 02, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 4,500 |
Feb 01, 2024 | 1.4000 | 1.5700 | 1.3320 | 1.4900 | 1.4900 | 2,000 |
Jan 31, 2024 | 1.3200 | 1.5700 | 1.3200 | 1.5100 | 1.5100 | 7,600 |
Jan 30, 2024 | 1.4950 | 1.5500 | 1.3870 | 1.4500 | 1.4500 | 2,600 |
Jan 29, 2024 | 1.3900 | 1.5700 | 1.3850 | 1.4250 | 1.4250 | 3,900 |
Jan 26, 2024 | 1.5300 | 1.6000 | 1.3400 | 1.3900 | 1.3900 | 6,300 |
Jan 25, 2024 | 1.2800 | 1.5200 | 1.2500 | 1.4600 | 1.4600 | 2,900 |
Jan 24, 2024 | 1.4750 | 1.5300 | 1.2500 | 1.2800 | 1.2800 | 6,000 |
Jan 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
Jan 22, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 4,200 |
Jan 19, 2024 | 1.3700 | 1.3700 | 1.1000 | 1.1900 | 1.1900 | 6,800 |
Jan 18, 2024 | 1.4000 | 1.4000 | 1.2500 | 1.3300 | 1.3300 | 12,300 |
Jan 17, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 1,200 |
Jan 16, 2024 | 1.4800 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 2,000 |
Jan 12, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5250 | 1.5250 | 8,600 |
Jan 11, 2024 | 1.5440 | 1.6790 | 1.5120 | 1.6790 | 1.6790 | 1,000 |
Jan 10, 2024 | 1.6000 | 1.7200 | 1.5000 | 1.5750 | 1.5750 | 7,600 |
Jan 09, 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6900 | 1.6900 | 2,500 |
Jan 08, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 1,700 |
Jan 05, 2024 | 1.6000 | 1.6100 | 1.4500 | 1.5520 | 1.5520 | 8,100 |
Jan 04, 2024 | 1.7300 | 1.7300 | 1.5500 | 1.6210 | 1.6210 | 11,200 |
Jan 03, 2024 | 1.6000 | 1.6600 | 1.5000 | 1.6200 | 1.6200 | 47,400 |
Jan 02, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 10,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |