Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1.5600 | 1.7699 | 1.5600 | 1.6500 | 1.6500 | 201,927 |
May 20, 2024 | 1.5000 | 1.8940 | 1.5000 | 1.5700 | 1.5700 | 196,700 |
May 17, 2024 | 1.5400 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 65,700 |
May 16, 2024 | 1.4500 | 1.6200 | 1.3900 | 1.4900 | 1.4900 | 101,900 |
May 15, 2024 | 1.6200 | 1.7500 | 1.3300 | 1.4900 | 1.4900 | 173,100 |
May 14, 2024 | 2.0400 | 2.0400 | 1.5500 | 1.5800 | 1.5800 | 554,500 |
May 13, 2024 | 1.5500 | 2.1400 | 1.3300 | 1.8800 | 1.8800 | 535,100 |
May 10, 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 80,300 |
May 09, 2024 | 1.8850 | 1.8900 | 1.5400 | 1.6500 | 1.6500 | 93,100 |
May 08, 2024 | 1.8300 | 1.9360 | 1.8200 | 1.8600 | 1.8600 | 40,100 |
May 07, 2024 | 2.0100 | 2.1400 | 1.8100 | 1.8700 | 1.8700 | 107,300 |
May 06, 2024 | 1.9900 | 2.2200 | 1.9900 | 2.0100 | 2.0100 | 84,700 |
May 03, 2024 | 2.2400 | 2.5000 | 1.9500 | 1.9500 | 1.9500 | 121,900 |
May 02, 2024 | 2.3800 | 2.4460 | 2.1300 | 2.2200 | 2.2200 | 263,900 |
May 01, 2024 | 2.2500 | 2.5000 | 2.1300 | 2.3600 | 2.3600 | 483,800 |
Apr 30, 2024 | 2.6300 | 2.7300 | 2.3500 | 2.3600 | 2.3600 | 220,000 |
Apr 29, 2024 | 2.8000 | 2.9500 | 2.5500 | 2.6100 | 2.6100 | 137,400 |
Apr 26, 2024 | 2.8000 | 3.3500 | 2.6000 | 2.9400 | 2.9400 | 654,900 |
Apr 25, 2024 | 2.1900 | 4.4500 | 2.1800 | 2.9000 | 2.9000 | 18,748,100 |
Apr 24, 2024 | 2.2200 | 2.5000 | 2.0700 | 2.2600 | 2.2600 | 167,600 |
Apr 23, 2024 | 2.5200 | 2.7000 | 2.0400 | 2.3850 | 2.3850 | 619,800 |
Apr 22, 2024 | 3.8800 | 4.7000 | 2.5800 | 2.9000 | 2.9000 | 990,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |