Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.6278 | 3.1500 | 2.6278 | 2.7500 | 2.7500 | 17,686 |
May 20, 2024 | 2.6200 | 2.7200 | 2.4300 | 2.6000 | 2.6000 | 11,500 |
May 17, 2024 | 2.8000 | 2.8400 | 2.6900 | 2.6900 | 2.6900 | 5,800 |
May 16, 2024 | 2.6800 | 2.7500 | 2.6000 | 2.6500 | 2.6500 | 6,300 |
May 15, 2024 | 2.7500 | 2.7900 | 2.6500 | 2.7400 | 2.7400 | 19,000 |
May 14, 2024 | 2.9000 | 2.9200 | 2.5700 | 2.5700 | 2.5700 | 24,500 |
May 13, 2024 | 2.7400 | 2.9900 | 2.7300 | 2.9200 | 2.9200 | 49,600 |
May 10, 2024 | 2.6600 | 2.6600 | 2.4200 | 2.5600 | 2.5600 | 8,800 |
May 09, 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 3,100 |
May 08, 2024 | 2.4000 | 2.5000 | 2.3600 | 2.4500 | 2.4500 | 15,700 |
May 07, 2024 | 2.4500 | 2.5500 | 2.2600 | 2.5500 | 2.5500 | 7,100 |
May 06, 2024 | 2.5300 | 2.5700 | 2.3900 | 2.5300 | 2.5300 | 12,000 |
May 03, 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | 2.5300 | 1,000 |
May 02, 2024 | 2.4600 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 900 |
May 01, 2024 | 2.5300 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 9,200 |
Apr 30, 2024 | 2.5600 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 21,400 |
Apr 29, 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 5,200 |
Apr 26, 2024 | 2.4900 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 5,300 |
Apr 25, 2024 | 2.4100 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 6,200 |
Apr 24, 2024 | 2.5400 | 2.5800 | 2.4500 | 2.5600 | 2.5600 | 33,000 |
Apr 23, 2024 | 2.5100 | 2.6300 | 2.4900 | 2.5900 | 2.5900 | 7,600 |
Apr 22, 2024 | 2.3500 | 2.7300 | 2.3500 | 2.6500 | 2.6500 | 28,000 |
Apr 19, 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 18,300 |
Apr 18, 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 11,900 |
Apr 17, 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4700 | 2.4700 | 38,200 |
Apr 16, 2024 | 2.5900 | 2.6000 | 2.5100 | 2.6000 | 2.6000 | 32,300 |
Apr 15, 2024 | 2.8700 | 2.8700 | 2.5800 | 2.6800 | 2.6800 | 63,600 |
Apr 12, 2024 | 2.7700 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 23,800 |
Apr 11, 2024 | 2.6500 | 2.7800 | 2.5500 | 2.7600 | 2.7600 | 47,100 |
Apr 10, 2024 | 2.9400 | 2.9600 | 2.7100 | 2.7800 | 2.7800 | 70,700 |
Apr 09, 2024 | 3.2100 | 3.2400 | 3.0500 | 3.1800 | 3.1800 | 89,000 |
Apr 08, 2024 | 3.2000 | 3.2000 | 3.0100 | 3.1500 | 3.1500 | 52,100 |
Apr 05, 2024 | 3.0500 | 3.3100 | 3.0500 | 3.2600 | 3.2600 | 107,200 |
Apr 04, 2024 | 3.1900 | 3.4600 | 3.0200 | 3.1100 | 3.1100 | 218,500 |
Apr 03, 2024 | 2.7600 | 3.4800 | 2.7600 | 3.3300 | 3.3300 | 826,400 |
Apr 02, 2024 | 2.8700 | 2.9300 | 2.7200 | 2.8200 | 2.8200 | 89,600 |
Apr 01, 2024 | 2.7500 | 3.1700 | 2.6700 | 3.0100 | 3.0100 | 260,500 |
Mar 28, 2024 | 2.6400 | 2.8300 | 2.5600 | 2.8100 | 2.8100 | 234,300 |
Mar 27, 2024 | 3.0500 | 3.1300 | 2.5000 | 2.7000 | 2.7000 | 507,700 |
Mar 26, 2024 | 3.2500 | 3.2500 | 2.8500 | 3.0700 | 3.0700 | 1,285,000 |
Mar 25, 2024 | 2.9400 | 4.9900 | 2.8100 | 2.8100 | 2.8100 | 24,889,600 |
Mar 22, 2024 | 2.4400 | 2.9400 | 2.3300 | 2.6200 | 2.6200 | 825,000 |
Mar 21, 2024 | 2.4800 | 2.7000 | 2.0100 | 2.4200 | 2.4200 | 2,000,600 |
Mar 20, 2024 | 1.1200 | 2.7600 | 1.1200 | 2.3800 | 2.3800 | 15,325,300 |
Mar 19, 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 7,800 |
Mar 18, 2024 | 0.9900 | 1.1800 | 0.9900 | 1.1600 | 1.1600 | 27,700 |
Mar 15, 2024 | 0.8500 | 0.9700 | 0.8500 | 0.8800 | 0.8800 | 2,600 |
Mar 14, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 |
Mar 13, 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 7,800 |
Mar 12, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Mar 11, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 400 |
Mar 08, 2024 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 1,300 |
Mar 07, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 5,500 |
Mar 06, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 500 |
Mar 05, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
Mar 04, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 900 |
Mar 01, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 3,000 |
Feb 29, 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 6,500 |
Feb 28, 2024 | 0.8400 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 5,600 |
Feb 27, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
Feb 26, 2024 | 0.7700 | 0.8600 | 0.7700 | 0.8600 | 0.8600 | 2,300 |
Feb 23, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,500 |
Feb 22, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 2,400 |
Feb 21, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 4,000 |
Feb 20, 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 700 |
Feb 16, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 700 |
Feb 15, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Feb 14, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 |
Feb 13, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
Feb 12, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 500 |
Feb 09, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Feb 08, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 2,100 |
Feb 07, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Feb 06, 2024 | 0.8100 | 0.9100 | 0.8100 | 0.9100 | 0.9100 | 400 |
Feb 05, 2024 | 0.8500 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 7,600 |
Feb 02, 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 1,500 |
Feb 01, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 2,400 |
Jan 31, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Jan 30, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Jan 29, 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 400 |
Jan 26, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 |
Jan 25, 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8800 | 0.8800 | 1,300 |
Jan 24, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Jan 23, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | 0.8800 | 800 |
Jan 22, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 400 |
Jan 19, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 3,000 |
Jan 18, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
Jan 17, 2024 | 0.8500 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 2,800 |
Jan 16, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 700 |
Jan 12, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 |
Jan 11, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Jan 10, 2024 | 0.9100 | 0.9700 | 0.8700 | 0.9700 | 0.9700 | 5,800 |
Jan 09, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Jan 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
Jan 05, 2024 | 0.9200 | 1.0400 | 0.9200 | 0.9400 | 0.9400 | 3,300 |
Jan 04, 2024 | 1.0000 | 1.1700 | 0.8600 | 0.9700 | 0.9700 | 83,200 |
Jan 03, 2024 | 0.8800 | 0.9900 | 0.8800 | 0.9900 | 0.9900 | 300 |
Jan 02, 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 500 |
Dec 29, 2023 | 0.8100 | 1.0500 | 0.8100 | 1.0100 | 1.0100 | 6,100 |
Dec 28, 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |