Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.9900 | 3.0700 | 2.6500 | 2.8800 | 2.8800 | 256,400 |
25 Apr 2024 | 3.3600 | 3.9900 | 2.7500 | 3.1500 | 3.1500 | 2,053,200 |
24 Apr 2024 | 2.5700 | 3.7000 | 2.3200 | 3.6000 | 3.6000 | 9,435,000 |
23 Apr 2024 | 1.7100 | 2.5000 | 1.6000 | 2.2400 | 2.2400 | 6,073,700 |
22 Apr 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 13,600 |
19 Apr 2024 | 1.6700 | 1.7000 | 1.4600 | 1.6200 | 1.6200 | 78,900 |
18 Apr 2024 | 1.6300 | 1.7200 | 1.5800 | 1.7000 | 1.7000 | 31,100 |
17 Apr 2024 | 1.5900 | 1.7500 | 1.5600 | 1.5700 | 1.5700 | 43,900 |
16 Apr 2024 | 1.5600 | 1.6500 | 1.5540 | 1.6100 | 1.6100 | 23,800 |
15 Apr 2024 | 1.7400 | 1.7850 | 1.5700 | 1.5700 | 1.5700 | 43,900 |
12 Apr 2024 | 1.7800 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 35,400 |
11 Apr 2024 | 1.7600 | 2.0000 | 1.7200 | 1.7900 | 1.7900 | 32,100 |
10 Apr 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 17,400 |
09 Apr 2024 | 1.8600 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 44,100 |
08 Apr 2024 | 1.8200 | 1.8800 | 1.7400 | 1.8300 | 1.8300 | 32,500 |
05 Apr 2024 | 1.7000 | 1.8500 | 1.6900 | 1.8200 | 1.8200 | 76,800 |
04 Apr 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 34,000 |
03 Apr 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 38,900 |
02 Apr 2024 | 1.8300 | 1.8700 | 1.7800 | 1.7800 | 1.7800 | 15,800 |
01 Apr 2024 | 1.9400 | 1.9400 | 1.7800 | 1.8700 | 1.8700 | 52,300 |
28 Mar 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 49,100 |
27 Mar 2024 | 1.9200 | 1.9500 | 1.8500 | 1.8600 | 1.8600 | 49,300 |
26 Mar 2024 | 1.9000 | 2.0050 | 1.8700 | 1.8900 | 1.8900 | 62,300 |
25 Mar 2024 | 2.3500 | 2.3500 | 1.9000 | 1.9300 | 1.9300 | 203,600 |
22 Mar 2024 | 2.2200 | 2.3000 | 2.0100 | 2.2500 | 2.2500 | 171,200 |
21 Mar 2024 | 1.8600 | 2.4700 | 1.8600 | 2.3000 | 2.3000 | 638,900 |
20 Mar 2024 | 1.9200 | 1.9360 | 1.8400 | 1.9100 | 1.9100 | 33,600 |
19 Mar 2024 | 1.9500 | 1.9790 | 1.8600 | 1.8900 | 1.8900 | 51,500 |
18 Mar 2024 | 1.9900 | 2.0600 | 1.8800 | 1.9400 | 1.9400 | 103,000 |
15 Mar 2024 | 1.5600 | 2.2000 | 1.5500 | 2.2000 | 2.2000 | 413,900 |
14 Mar 2024 | 1.7400 | 1.7450 | 1.5800 | 1.5900 | 1.5900 | 402,100 |
13 Mar 2024 | 1.9600 | 1.9700 | 1.7600 | 1.7600 | 1.7600 | 92,300 |
12 Mar 2024 | 1.9800 | 2.0160 | 1.8400 | 1.9300 | 1.9300 | 356,400 |
11 Mar 2024 | 1.9400 | 2.0600 | 1.8500 | 1.9700 | 1.9700 | 268,600 |
08 Mar 2024 | 2.2500 | 2.2500 | 1.9100 | 1.9600 | 1.9600 | 342,500 |
07 Mar 2024 | 2.1400 | 2.1400 | 1.8000 | 1.9500 | 1.9500 | 324,700 |
06 Mar 2024 | 2.1700 | 2.3500 | 2.1000 | 2.3100 | 2.3100 | 514,900 |
05 Mar 2024 | 2.1100 | 2.5900 | 2.0820 | 2.4000 | 2.4000 | 925,500 |
04 Mar 2024 | 2.3900 | 2.4300 | 1.9200 | 2.3600 | 2.3600 | 1,775,100 |
01 Mar 2024 | 1.7000 | 3.8300 | 1.4500 | 2.5600 | 2.5600 | 74,165,900 |
29 Feb 2024 | 1.4700 | 1.4900 | 1.2900 | 1.3000 | 1.3000 | 82,600 |
28 Feb 2024 | 1.1700 | 1.5800 | 1.0800 | 1.4500 | 1.4500 | 524,300 |
27 Feb 2024 | 1.0500 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 72,800 |
26 Feb 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 55,200 |
23 Feb 2024 | 1.0500 | 1.1200 | 1.0100 | 1.0600 | 1.0600 | 95,900 |
22 Feb 2024 | 1.3600 | 1.4200 | 1.0000 | 1.1100 | 1.1100 | 431,100 |
21 Feb 2024 | 1.2900 | 1.4500 | 1.2690 | 1.4000 | 1.4000 | 76,600 |
20 Feb 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 29,200 |
16 Feb 2024 | 1.2600 | 1.4050 | 1.2510 | 1.3750 | 1.3750 | 26,700 |
15 Feb 2024 | 1.4700 | 1.7000 | 1.0510 | 1.3400 | 1.3400 | 380,400 |
14 Feb 2024 | 1.5900 | 1.6170 | 1.4600 | 1.4600 | 1.4600 | 11,900 |
13 Feb 2024 | 1.6600 | 1.6600 | 1.4500 | 1.5400 | 1.5400 | 32,200 |
12 Feb 2024 | 1.7500 | 1.7900 | 1.6580 | 1.6800 | 1.6800 | 18,300 |
09 Feb 2024 | 1.8300 | 1.9200 | 1.6700 | 1.7500 | 1.7500 | 28,700 |
08 Feb 2024 | 1.5900 | 1.9600 | 1.5900 | 1.7400 | 1.7400 | 82,400 |
07 Feb 2024 | 1.4600 | 1.6280 | 1.4600 | 1.5900 | 1.5900 | 13,700 |
06 Feb 2024 | 1.4200 | 1.6000 | 1.4200 | 1.4600 | 1.4600 | 24,600 |
05 Feb 2024 | 1.3900 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 41,000 |
02 Feb 2024 | 1.4000 | 1.5000 | 1.3600 | 1.4900 | 1.4900 | 26,700 |
01 Feb 2024 | 1.6400 | 1.6800 | 1.4340 | 1.4890 | 1.4890 | 40,400 |
31 Jan 2024 | 1.5000 | 1.6400 | 1.4800 | 1.6400 | 1.6400 | 131,000 |
30 Jan 2024 | 1.7800 | 1.7930 | 1.6200 | 1.6500 | 1.6500 | 42,200 |
29 Jan 2024 | 1.9000 | 1.9470 | 1.8300 | 1.8300 | 1.8300 | 62,600 |
26 Jan 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8980 | 1.8980 | 32,200 |
25 Jan 2024 | 2.0300 | 2.0900 | 1.8500 | 1.9300 | 1.9300 | 64,600 |
24 Jan 2024 | 2.1300 | 2.2300 | 2.0000 | 2.0400 | 2.0400 | 42,100 |
23 Jan 2024 | 2.2700 | 2.2850 | 2.0800 | 2.1100 | 2.1100 | 46,500 |
22 Jan 2024 | 2.4600 | 2.6330 | 2.0800 | 2.2300 | 2.2300 | 127,100 |
19 Jan 2024 | 1.9900 | 2.8000 | 1.8900 | 2.4500 | 2.4500 | 397,500 |
18 Jan 2024 | 2.1500 | 2.1600 | 1.8500 | 2.0350 | 2.0350 | 88,300 |
17 Jan 2024 | 2.0800 | 2.2700 | 1.9200 | 1.9600 | 1.9600 | 97,200 |
16 Jan 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 29,800 |
12 Jan 2024 | 1.9200 | 2.0600 | 1.8820 | 1.9800 | 1.9800 | 71,600 |
11 Jan 2024 | 2.2500 | 2.2500 | 1.9000 | 1.9300 | 1.9300 | 137,000 |
10 Jan 2024 | 2.4000 | 2.4000 | 2.1600 | 2.3000 | 2.3000 | 270,800 |
09 Jan 2024 | 1.9300 | 2.4000 | 1.9300 | 2.3500 | 2.3500 | 1,310,400 |
08 Jan 2024 | 2.3700 | 2.3700 | 1.8100 | 2.0600 | 2.0600 | 477,100 |
05 Jan 2024 | 2.0000 | 2.4500 | 1.9500 | 2.3500 | 2.3500 | 1,099,900 |
04 Jan 2024 | 1.7000 | 2.0900 | 1.6300 | 2.0800 | 2.0800 | 1,623,000 |
03 Jan 2024 | 0.9480 | 2.0000 | 0.9100 | 1.8100 | 1.8100 | 9,862,800 |
02 Jan 2024 | 0.9820 | 1.0300 | 0.9640 | 0.9700 | 0.9700 | 65,800 |
29 Dec 2023 | 0.9200 | 1.1000 | 0.8800 | 1.0000 | 1.0000 | 769,600 |
28 Dec 2023 | 0.9700 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 190,900 |
27 Dec 2023 | 0.9400 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 104,800 |
26 Dec 2023 | 0.8850 | 0.9500 | 0.8800 | 0.9500 | 0.9500 | 26,400 |
22 Dec 2023 | 0.8900 | 0.9450 | 0.8800 | 0.8850 | 0.8850 | 30,700 |
21 Dec 2023 | 0.8900 | 0.9190 | 0.8800 | 0.8900 | 0.8900 | 14,800 |
20 Dec 2023 | 0.7700 | 0.9400 | 0.7700 | 0.9300 | 0.9300 | 235,000 |
19 Dec 2023 | 0.7500 | 0.8190 | 0.7500 | 0.8000 | 0.8000 | 84,400 |
18 Dec 2023 | 0.8560 | 0.8860 | 0.7130 | 0.7440 | 0.7440 | 228,300 |
15 Dec 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8770 | 0.8770 | 25,600 |
14 Dec 2023 | 0.8400 | 0.9100 | 0.8400 | 0.8520 | 0.8520 | 27,800 |
13 Dec 2023 | 0.8830 | 0.9480 | 0.8300 | 0.8400 | 0.8400 | 32,900 |
12 Dec 2023 | 0.9400 | 0.9400 | 0.8700 | 0.8820 | 0.8820 | 69,800 |
11 Dec 2023 | 1.0500 | 1.1000 | 0.9300 | 0.9300 | 0.9300 | 119,700 |
08 Dec 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 51,900 |
07 Dec 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 46,500 |
06 Dec 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 45,500 |
05 Dec 2023 | 1.0500 | 1.1450 | 1.0390 | 1.0900 | 1.0900 | 59,900 |
04 Dec 2023 | 1.0800 | 1.1040 | 1.0000 | 1.0500 | 1.0500 | 66,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |