Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.0500 | 1.0900 | 0.9830 | 0.9974 | 0.9974 | 3,089,653 |
Mar 27, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 1,779,200 |
Mar 26, 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 1,402,700 |
Mar 25, 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,447,000 |
Mar 22, 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 2,483,900 |
Mar 21, 2024 | 1.1500 | 1.1800 | 0.9800 | 1.0200 | 1.0200 | 3,183,800 |
Mar 20, 2024 | 1.0700 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 2,121,800 |
Mar 19, 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0600 | 1.0600 | 3,053,300 |
Mar 18, 2024 | 1.0300 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 2,936,400 |
Mar 15, 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 3,472,900 |
Mar 14, 2024 | 1.0900 | 1.0900 | 0.9800 | 0.9800 | 0.9800 | 3,549,700 |
Mar 13, 2024 | 1.0300 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 3,908,700 |
Mar 12, 2024 | 1.0600 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 3,552,200 |
Mar 11, 2024 | 1.1300 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 1,998,400 |
Mar 08, 2024 | 1.1200 | 1.2300 | 1.1100 | 1.1800 | 1.1800 | 3,221,500 |
Mar 07, 2024 | 1.1600 | 1.2400 | 1.0900 | 1.1000 | 1.1000 | 5,673,700 |
Mar 06, 2024 | 1.1400 | 1.1600 | 0.9800 | 1.0100 | 1.0100 | 6,223,900 |
Mar 05, 2024 | 1.2500 | 1.2500 | 1.1300 | 1.1300 | 1.1300 | 3,556,400 |
Mar 04, 2024 | 1.3600 | 1.3700 | 1.2000 | 1.2600 | 1.2600 | 6,267,200 |
Mar 01, 2024 | 1.2900 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 5,632,700 |
Feb 29, 2024 | 1.7100 | 1.7500 | 1.2100 | 1.2700 | 1.2700 | 18,631,000 |
Feb 28, 2024 | 2.5700 | 2.6100 | 2.3900 | 2.4000 | 2.4000 | 3,311,500 |
Feb 27, 2024 | 2.6800 | 2.7300 | 2.5500 | 2.5700 | 2.5700 | 2,789,300 |
Feb 26, 2024 | 2.4500 | 2.6200 | 2.4200 | 2.5600 | 2.5600 | 2,543,100 |
Feb 23, 2024 | 2.3600 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 1,070,900 |
Feb 22, 2024 | 2.5100 | 2.5200 | 2.3400 | 2.3800 | 2.3800 | 1,744,600 |
Feb 21, 2024 | 2.4700 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 1,276,500 |
Feb 20, 2024 | 2.4800 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 776,900 |
Feb 16, 2024 | 2.5600 | 2.5700 | 2.4700 | 2.5100 | 2.5100 | 1,473,300 |
Feb 15, 2024 | 2.5700 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 1,124,300 |
Feb 14, 2024 | 2.5600 | 2.5900 | 2.4900 | 2.5500 | 2.5500 | 849,500 |
Feb 13, 2024 | 2.6600 | 2.6600 | 2.4800 | 2.5100 | 2.5100 | 1,932,400 |
Feb 12, 2024 | 2.6600 | 2.8400 | 2.6500 | 2.7900 | 2.7900 | 1,436,300 |
Feb 09, 2024 | 2.7100 | 2.7500 | 2.5900 | 2.6600 | 2.6600 | 810,800 |
Feb 08, 2024 | 2.6300 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 790,100 |
Feb 07, 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6200 | 2.6200 | 796,200 |
Feb 06, 2024 | 2.6200 | 2.7200 | 2.5900 | 2.6900 | 2.6900 | 771,000 |
Feb 05, 2024 | 2.6900 | 2.7000 | 2.5000 | 2.5900 | 2.5900 | 1,170,900 |
Feb 02, 2024 | 2.6200 | 2.7200 | 2.4500 | 2.6700 | 2.6700 | 1,749,900 |
Feb 01, 2024 | 2.8300 | 2.8400 | 2.6300 | 2.6400 | 2.6400 | 1,126,100 |
Jan 31, 2024 | 2.9500 | 2.9600 | 2.7700 | 2.8000 | 2.8000 | 1,154,600 |
Jan 30, 2024 | 3.0500 | 3.0500 | 2.9100 | 2.9200 | 2.9200 | 1,213,400 |
Jan 29, 2024 | 3.0300 | 3.1000 | 2.9600 | 3.0900 | 3.0900 | 601,500 |
Jan 26, 2024 | 3.0800 | 3.2200 | 2.9900 | 3.0200 | 3.0200 | 554,000 |
Jan 25, 2024 | 3.0800 | 3.1900 | 3.0500 | 3.1000 | 3.1000 | 910,300 |
Jan 24, 2024 | 3.2000 | 3.2900 | 3.0300 | 3.0400 | 3.0400 | 1,090,700 |
Jan 23, 2024 | 3.0300 | 3.1500 | 2.9600 | 3.1400 | 3.1400 | 1,371,800 |
Jan 22, 2024 | 2.9400 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 1,564,600 |
Jan 19, 2024 | 2.9200 | 2.9200 | 2.7600 | 2.8700 | 2.8700 | 1,549,300 |
Jan 18, 2024 | 3.1100 | 3.1200 | 2.8900 | 2.9400 | 2.9400 | 1,075,900 |
Jan 17, 2024 | 3.1200 | 3.1200 | 2.9600 | 3.0200 | 3.0200 | 1,661,900 |
Jan 16, 2024 | 3.3800 | 3.3900 | 3.1200 | 3.1900 | 3.1900 | 1,844,900 |
Jan 12, 2024 | 3.7300 | 3.8500 | 3.4200 | 3.4400 | 3.4400 | 1,873,300 |
Jan 11, 2024 | 3.6500 | 3.8500 | 3.5400 | 3.6500 | 3.6500 | 2,279,500 |
Jan 10, 2024 | 3.4600 | 3.7800 | 3.3200 | 3.5700 | 3.5700 | 3,376,600 |
Jan 09, 2024 | 3.8100 | 3.9800 | 3.4500 | 3.4900 | 3.4900 | 3,258,600 |
Jan 08, 2024 | 3.6500 | 3.7700 | 3.5900 | 3.6200 | 3.6200 | 1,026,300 |
Jan 05, 2024 | 3.5600 | 3.7200 | 3.5300 | 3.6700 | 3.6700 | 972,600 |
Jan 04, 2024 | 3.6000 | 3.6300 | 3.5000 | 3.5800 | 3.5800 | 1,638,900 |
Jan 03, 2024 | 3.6500 | 3.6500 | 3.4800 | 3.6100 | 3.6100 | 1,702,900 |
Jan 02, 2024 | 3.7900 | 3.7900 | 3.6400 | 3.6600 | 3.6600 | 1,762,100 |
Dec 29, 2023 | 3.7600 | 3.8200 | 3.6600 | 3.7900 | 3.7900 | 1,377,900 |
Dec 28, 2023 | 3.6000 | 3.7900 | 3.5700 | 3.7700 | 3.7700 | 1,249,000 |
Dec 27, 2023 | 3.5100 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 1,349,200 |
Dec 26, 2023 | 3.4900 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 1,251,000 |
Dec 22, 2023 | 3.4700 | 3.5400 | 3.4200 | 3.5100 | 3.5100 | 889,300 |
Dec 21, 2023 | 3.3300 | 3.4500 | 3.3200 | 3.4400 | 3.4400 | 1,019,400 |
Dec 20, 2023 | 3.4200 | 3.5200 | 3.2300 | 3.2500 | 3.2500 | 1,320,300 |
Dec 19, 2023 | 3.3400 | 3.5300 | 3.3400 | 3.4300 | 3.4300 | 1,324,700 |
Dec 18, 2023 | 3.3400 | 3.3600 | 3.2500 | 3.2900 | 3.2900 | 1,116,300 |
Dec 15, 2023 | 3.4500 | 3.4700 | 3.2800 | 3.3100 | 3.3100 | 1,994,200 |
Dec 14, 2023 | 3.3800 | 3.5800 | 3.3300 | 3.4100 | 3.4100 | 2,176,800 |
Dec 13, 2023 | 3.2400 | 3.3300 | 3.0500 | 3.3200 | 3.3200 | 2,740,800 |
Dec 12, 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 673,800 |
Dec 11, 2023 | 3.4500 | 3.4500 | 3.2800 | 3.3000 | 3.3000 | 875,900 |
Dec 08, 2023 | 3.2700 | 3.4900 | 3.2300 | 3.4500 | 3.4500 | 1,364,100 |
Dec 07, 2023 | 3.2200 | 3.3000 | 3.1900 | 3.3000 | 3.3000 | 1,293,900 |
Dec 06, 2023 | 3.1600 | 3.3000 | 3.1400 | 3.1600 | 3.1600 | 1,621,400 |
Dec 05, 2023 | 3.1100 | 3.1600 | 3.0200 | 3.0800 | 3.0800 | 1,262,800 |
Dec 04, 2023 | 3.1300 | 3.2100 | 2.9800 | 3.1100 | 3.1100 | 962,200 |
Dec 01, 2023 | 2.8400 | 3.1800 | 2.8000 | 3.1600 | 3.1600 | 1,794,500 |
Nov 30, 2023 | 3.0200 | 3.0900 | 2.8000 | 2.8400 | 2.8400 | 3,090,600 |
Nov 29, 2023 | 3.0300 | 3.2400 | 3.0000 | 3.0400 | 3.0400 | 944,700 |
Nov 28, 2023 | 2.8800 | 3.0300 | 2.8100 | 3.0000 | 3.0000 | 1,122,800 |
Nov 27, 2023 | 2.8900 | 2.9300 | 2.8100 | 2.8500 | 2.8500 | 842,200 |
Nov 24, 2023 | 2.8900 | 2.9500 | 2.8100 | 2.9000 | 2.9000 | 510,600 |
Nov 22, 2023 | 2.9100 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 653,100 |
Nov 21, 2023 | 3.1500 | 3.1500 | 2.8000 | 2.8800 | 2.8800 | 1,200,400 |
Nov 20, 2023 | 3.2200 | 3.3500 | 3.1600 | 3.1800 | 3.1800 | 1,297,300 |
Nov 17, 2023 | 3.2100 | 3.2500 | 3.0700 | 3.1900 | 3.1900 | 2,287,600 |
Nov 16, 2023 | 3.2500 | 3.3000 | 3.0600 | 3.1600 | 3.1600 | 1,476,600 |
Nov 15, 2023 | 3.1900 | 3.4000 | 3.1800 | 3.2500 | 3.2500 | 2,188,300 |
Nov 14, 2023 | 2.9400 | 3.2200 | 2.9300 | 3.1700 | 3.1700 | 2,464,500 |
Nov 13, 2023 | 2.7200 | 2.8900 | 2.6800 | 2.7700 | 2.7700 | 1,774,100 |
Nov 10, 2023 | 2.7000 | 2.7700 | 2.6200 | 2.7600 | 2.7600 | 1,233,600 |
Nov 09, 2023 | 2.7300 | 2.9800 | 2.7000 | 2.7300 | 2.7300 | 2,680,600 |
Nov 08, 2023 | 3.0000 | 3.0900 | 2.9400 | 3.0700 | 3.0700 | 1,450,100 |
Nov 07, 2023 | 2.9900 | 3.1100 | 2.9700 | 3.0000 | 3.0000 | 1,529,500 |
Nov 06, 2023 | 3.0200 | 3.0200 | 2.9000 | 3.0000 | 3.0000 | 1,172,400 |
Nov 03, 2023 | 2.8000 | 3.0500 | 2.8000 | 2.9900 | 2.9900 | 1,608,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |