Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.920 | 1.980 | 1.910 | 1.950 | 1.950 | 3,055,000 |
Mar 27, 2024 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 4,638,000 |
Mar 26, 2024 | 2.000 | 2.020 | 1.950 | 1.980 | 1.980 | 6,118,000 |
Mar 25, 2024 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 2,360,000 |
Mar 22, 2024 | 2.050 | 2.050 | 2.010 | 2.040 | 2.040 | 3,264,000 |
Mar 21, 2024 | 2.030 | 2.070 | 2.030 | 2.050 | 2.050 | 1,726,000 |
Mar 20, 2024 | 2.020 | 2.050 | 2.010 | 2.030 | 2.030 | 2,262,000 |
Mar 19, 2024 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 2,524,268 |
Mar 18, 2024 | 2.060 | 2.090 | 2.040 | 2.080 | 2.080 | 5,393,000 |
Mar 15, 2024 | 2.030 | 2.060 | 2.020 | 2.060 | 2.060 | 1,982,200 |
Mar 14, 2024 | 2.040 | 2.140 | 2.020 | 2.050 | 2.050 | 11,210,000 |
Mar 13, 2024 | 2.060 | 2.080 | 2.010 | 2.040 | 2.040 | 4,988,190 |
Mar 12, 2024 | 1.970 | 2.060 | 1.970 | 2.060 | 2.060 | 10,162,000 |
Mar 11, 2024 | 1.930 | 1.990 | 1.930 | 1.970 | 1.970 | 7,560,000 |
Mar 08, 2024 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 1,804,000 |
Mar 07, 2024 | 1.930 | 1.950 | 1.910 | 1.940 | 1.940 | 2,856,000 |
Mar 06, 2024 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 1,872,000 |
Mar 05, 2024 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 3,709,452 |
Mar 04, 2024 | 2.000 | 2.010 | 1.950 | 1.960 | 1.960 | 2,928,000 |
Mar 01, 2024 | 1.980 | 1.990 | 1.960 | 1.980 | 1.980 | 2,600,000 |
Feb 29, 2024 | 1.980 | 2.010 | 1.980 | 1.980 | 1.980 | 3,600,000 |
Feb 28, 2024 | 2.020 | 2.030 | 1.980 | 1.980 | 1.980 | 3,166,000 |
Feb 27, 2024 | 2.010 | 2.020 | 1.990 | 2.010 | 2.010 | 2,240,000 |
Feb 26, 2024 | 2.010 | 2.040 | 2.000 | 2.000 | 2.000 | 3,593,994 |
Feb 23, 2024 | 2.030 | 2.050 | 2.010 | 2.030 | 2.030 | 5,232,000 |
Feb 22, 2024 | 2.010 | 2.040 | 1.980 | 2.030 | 2.030 | 4,175,506 |
Feb 21, 2024 | 1.970 | 2.050 | 1.940 | 2.020 | 2.020 | 4,882,000 |
Feb 20, 2024 | 1.950 | 1.980 | 1.920 | 1.960 | 1.960 | 4,634,830 |
Feb 19, 2024 | 1.980 | 1.980 | 1.930 | 1.950 | 1.950 | 2,626,000 |
Feb 16, 2024 | 1.890 | 1.970 | 1.860 | 1.960 | 1.960 | 3,486,464 |
Feb 15, 2024 | 1.900 | 1.900 | 1.850 | 1.870 | 1.870 | 1,904,000 |
Feb 14, 2024 | 1.920 | 1.920 | 1.850 | 1.890 | 1.890 | 3,084,000 |
Feb 09, 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
Feb 08, 2024 | 1.920 | 1.980 | 1.890 | 1.960 | 1.960 | 3,116,000 |
Feb 07, 2024 | 1.910 | 1.950 | 1.900 | 1.920 | 1.920 | 4,238,000 |
Feb 06, 2024 | 1.830 | 1.930 | 1.830 | 1.910 | 1.910 | 7,689,200 |
Feb 05, 2024 | 1.880 | 1.880 | 1.820 | 1.850 | 1.850 | 5,843,351 |
Feb 02, 2024 | 1.920 | 1.950 | 1.870 | 1.910 | 1.910 | 6,142,000 |
Feb 01, 2024 | 1.950 | 1.950 | 1.900 | 1.910 | 1.910 | 6,256,000 |
Jan 31, 2024 | 1.990 | 2.010 | 1.940 | 1.940 | 1.940 | 5,840,000 |
Jan 30, 2024 | 2.080 | 2.080 | 1.980 | 1.990 | 1.990 | 6,997,674 |
Jan 29, 2024 | 2.060 | 2.100 | 2.050 | 2.080 | 2.080 | 4,718,000 |
Jan 26, 2024 | 2.060 | 2.080 | 2.030 | 2.040 | 2.040 | 10,146,000 |
Jan 25, 2024 | 2.020 | 2.060 | 1.990 | 2.060 | 2.060 | 7,098,000 |
Jan 24, 2024 | 1.970 | 2.020 | 1.950 | 2.010 | 2.010 | 6,430,184 |
Jan 23, 2024 | 1.900 | 1.970 | 1.880 | 1.940 | 1.940 | 5,558,000 |
Jan 22, 2024 | 1.990 | 1.990 | 1.870 | 1.900 | 1.900 | 9,650,000 |
Jan 19, 2024 | 2.060 | 2.060 | 1.980 | 1.980 | 1.980 | 7,547,609 |
Jan 18, 2024 | 2.070 | 2.070 | 1.990 | 2.050 | 2.050 | 9,236,000 |
Jan 17, 2024 | 2.200 | 2.200 | 2.040 | 2.060 | 2.060 | 21,557,303 |
Jan 16, 2024 | 2.190 | 2.230 | 2.170 | 2.200 | 2.200 | 11,944,000 |
Jan 15, 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
Jan 12, 2024 | 2.180 | 2.180 | 2.150 | 2.170 | 2.170 | 4,650,000 |
Jan 11, 2024 | 2.190 | 2.190 | 2.140 | 2.170 | 2.170 | 3,724,000 |
Jan 10, 2024 | 2.210 | 2.220 | 2.150 | 2.160 | 2.160 | 3,808,000 |
Jan 09, 2024 | 2.180 | 2.230 | 2.170 | 2.210 | 2.210 | 8,348,000 |
Jan 08, 2024 | 2.200 | 2.230 | 2.150 | 2.170 | 2.170 | 7,818,000 |
Jan 05, 2024 | 2.180 | 2.190 | 2.150 | 2.190 | 2.190 | 5,452,000 |
Jan 04, 2024 | 2.260 | 2.260 | 2.180 | 2.180 | 2.180 | 4,348,000 |
Jan 03, 2024 | 2.270 | 2.290 | 2.240 | 2.250 | 2.250 | 3,296,342 |
Jan 02, 2024 | 2.270 | 2.280 | 2.240 | 2.270 | 2.270 | 3,363,605 |
Dec 29, 2023 | 2.250 | 2.270 | 2.230 | 2.250 | 2.250 | 2,804,800 |
Dec 28, 2023 | 2.170 | 2.270 | 2.160 | 2.260 | 2.260 | 3,778,000 |
Dec 27, 2023 | 2.180 | 2.200 | 2.150 | 2.170 | 2.170 | 5,349,500 |
Dec 22, 2023 | 2.210 | 2.220 | 2.160 | 2.180 | 2.180 | 6,650,000 |
Dec 21, 2023 | 2.210 | 2.230 | 2.170 | 2.200 | 2.200 | 7,720,500 |
Dec 20, 2023 | 2.220 | 2.240 | 2.190 | 2.220 | 2.220 | 3,460,000 |
Dec 19, 2023 | 2.280 | 2.280 | 2.150 | 2.200 | 2.200 | 15,934,909 |
Dec 18, 2023 | 2.330 | 2.330 | 2.250 | 2.270 | 2.270 | 6,194,000 |
Dec 15, 2023 | 2.300 | 2.350 | 2.300 | 2.330 | 2.330 | 4,184,091 |
Dec 14, 2023 | 2.350 | 2.350 | 2.270 | 2.290 | 2.290 | 5,222,000 |
Dec 13, 2023 | 2.370 | 2.370 | 2.290 | 2.290 | 2.290 | 4,554,000 |
Dec 12, 2023 | 2.330 | 2.370 | 2.310 | 2.360 | 2.360 | 4,098,000 |
Dec 11, 2023 | 2.340 | 2.360 | 2.280 | 2.300 | 2.300 | 6,048,000 |
Dec 08, 2023 | 2.410 | 2.440 | 2.350 | 2.360 | 2.360 | 4,398,000 |
Dec 07, 2023 | 2.410 | 2.420 | 2.370 | 2.400 | 2.400 | 2,800,000 |
Dec 06, 2023 | 2.390 | 2.420 | 2.360 | 2.400 | 2.400 | 2,354,000 |
Dec 05, 2023 | 2.460 | 2.460 | 2.370 | 2.380 | 2.380 | 13,144,500 |
Dec 04, 2023 | 2.470 | 2.510 | 2.430 | 2.470 | 2.470 | 5,202,000 |
Dec 01, 2023 | 2.520 | 2.520 | 2.460 | 2.470 | 2.470 | 7,388,000 |
Nov 30, 2023 | 2.530 | 2.530 | 2.480 | 2.520 | 2.520 | 5,034,881 |
Nov 29, 2023 | 2.530 | 2.530 | 2.480 | 2.520 | 2.520 | 7,062,000 |
Nov 28, 2023 | 2.590 | 2.590 | 2.500 | 2.510 | 2.510 | 14,787,856 |
Nov 27, 2023 | 2.640 | 2.650 | 2.580 | 2.590 | 2.590 | 7,408,000 |
Nov 24, 2023 | 2.650 | 2.660 | 2.620 | 2.640 | 2.640 | 5,766,000 |
Nov 23, 2023 | 2.630 | 2.670 | 2.610 | 2.670 | 2.670 | 4,002,000 |
Nov 22, 2023 | 2.670 | 2.690 | 2.620 | 2.630 | 2.630 | 3,584,000 |
Nov 21, 2023 | 2.700 | 2.720 | 2.620 | 2.670 | 2.670 | 10,551,890 |
Nov 20, 2023 | 2.660 | 2.700 | 2.650 | 2.690 | 2.690 | 8,816,952 |
Nov 17, 2023 | 2.630 | 2.670 | 2.630 | 2.660 | 2.660 | 2,654,000 |
Nov 16, 2023 | 2.630 | 2.650 | 2.610 | 2.650 | 2.650 | 4,102,844 |
Nov 15, 2023 | 2.620 | 2.630 | 2.600 | 2.620 | 2.620 | 3,338,004 |
Nov 14, 2023 | 2.580 | 2.610 | 2.570 | 2.580 | 2.580 | 3,120,000 |
Nov 13, 2023 | 2.570 | 2.600 | 2.560 | 2.580 | 2.580 | 1,454,000 |
Nov 10, 2023 | 2.580 | 2.580 | 2.540 | 2.570 | 2.570 | 5,672,000 |
Nov 09, 2023 | 2.610 | 2.630 | 2.580 | 2.580 | 2.580 | 4,148,200 |
Nov 08, 2023 | 2.620 | 2.650 | 2.600 | 2.610 | 2.610 | 3,220,000 |
Nov 07, 2023 | 2.660 | 2.670 | 2.620 | 2.620 | 2.620 | 2,429,041 |
Nov 06, 2023 | 2.660 | 2.680 | 2.660 | 2.670 | 2.670 | 2,925,002 |
Nov 03, 2023 | 2.640 | 2.680 | 2.620 | 2.630 | 2.630 | 7,574,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |