Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.3500 | 1.4000 | 1.3850 | 1.3500 | 1.3500 | 356,368 |
Mar 15, 2024 | 1.3500 | 1.3950 | 1.3300 | 1.3500 | 1.3500 | 330,711 |
Mar 14, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 150,471 |
Mar 13, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 386,608 |
Mar 12, 2024 | 1.3500 | 1.5000 | 1.2400 | 1.3500 | 1.3500 | 510,045 |
Mar 11, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 108,767 |
Mar 08, 2024 | 1.3500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 738,974 |
Mar 07, 2024 | 1.3000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 2,993,647 |
Mar 06, 2024 | 1.3500 | 1.3800 | 1.2500 | 1.3000 | 1.3000 | 965,515 |
Mar 05, 2024 | 1.4000 | 1.3650 | 1.2670 | 1.3250 | 1.3250 | 1,553,864 |
Mar 04, 2024 | 1.4750 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 643,158 |
Mar 01, 2024 | 1.4750 | 1.4900 | 1.3750 | 1.4750 | 1.4750 | 408,122 |
Feb 29, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 291,606 |
Feb 28, 2024 | 1.5000 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 203,613 |
Feb 27, 2024 | 1.5500 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 1,255,578 |
Feb 26, 2024 | 1.6000 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 379,030 |
Feb 23, 2024 | 1.6000 | 1.6480 | 1.5250 | 1.6000 | 1.6000 | 25,131 |
Feb 22, 2024 | 1.6000 | 1.6480 | 1.5100 | 1.6000 | 1.6000 | 264,585 |
Feb 21, 2024 | 1.6000 | 1.6480 | 1.5100 | 1.6000 | 1.6000 | 30,607 |
Feb 20, 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 518,553 |
Feb 19, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 968,043 |
Feb 16, 2024 | 1.5500 | 1.6900 | 1.5100 | 1.5400 | 1.5400 | 1,280,908 |
Feb 15, 2024 | 1.6500 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 1,713,590 |
Feb 14, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 290,166 |
Feb 13, 2024 | 1.8000 | 1.9000 | 1.6000 | 1.6000 | 1.6000 | 1,885,236 |
Feb 12, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 190,187 |
Feb 09, 2024 | 1.8000 | 1.9000 | 1.7050 | 1.8000 | 1.8000 | 163,099 |
Feb 08, 2024 | 1.8000 | 1.8400 | 1.7040 | 1.8000 | 1.8000 | 66,467 |
Feb 07, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 179,619 |
Feb 06, 2024 | 1.8000 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 159,031 |
Feb 05, 2024 | 1.8000 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 1,121,762 |
Feb 02, 2024 | 1.8000 | 1.8560 | 1.6500 | 1.8000 | 1.8000 | 176,841 |
Feb 01, 2024 | 1.8000 | 1.9400 | 1.7040 | 1.8000 | 1.8000 | 1,403,243 |
Jan 31, 2024 | 1.8000 | 1.9400 | 1.7000 | 1.8000 | 1.8000 | 463,919 |
Jan 30, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8400 | 1.8400 | 213,011 |
Jan 29, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 95,266 |
Jan 26, 2024 | 1.8000 | 1.8250 | 1.7000 | 1.8000 | 1.8000 | 184,450 |
Jan 25, 2024 | 1.8000 | 1.9000 | 1.7110 | 1.8000 | 1.8000 | 212,007 |
Jan 24, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7300 | 1.7300 | 279,208 |
Jan 23, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 46,380 |
Jan 22, 2024 | 1.8000 | 1.9000 | 1.7280 | 1.8000 | 1.8000 | 1,143,878 |
Jan 19, 2024 | 1.7750 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 1,813,584 |
Jan 18, 2024 | 1.7250 | 1.7500 | 1.7010 | 1.7250 | 1.7250 | 238,521 |
Jan 17, 2024 | 1.7250 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 3,380 |
Jan 16, 2024 | 1.7250 | 1.7500 | 1.7100 | 1.7250 | 1.7250 | 401,945 |
Jan 15, 2024 | 1.7200 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 1,354,613 |
Jan 12, 2024 | 1.8000 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 538,924 |
Jan 11, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 344,628 |
Jan 10, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 2,106,208 |
Jan 09, 2024 | 1.9000 | 1.8750 | 1.8750 | 1.8500 | 1.8500 | 542,878 |
Jan 08, 2024 | 1.9000 | 1.9700 | 1.8100 | 1.9000 | 1.9000 | 448,571 |
Jan 05, 2024 | 2.0250 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 1,443,449 |
Jan 04, 2024 | 1.9500 | 2.1250 | 1.9020 | 2.0250 | 2.0250 | 3,169,537 |
Jan 03, 2024 | 1.7500 | 1.9850 | 1.7000 | 1.9500 | 1.9500 | 3,290,962 |
Jan 02, 2024 | 1.7000 | 1.8500 | 1.6000 | 1.7500 | 1.7500 | 1,861,982 |
Dec 29, 2023 | 1.6500 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 104,625 |
Dec 28, 2023 | 1.6500 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 134,564 |
Dec 27, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 2,021,836 |
Dec 22, 2023 | 1.6500 | 1.6950 | 1.6700 | 1.6500 | 1.6500 | 19,421 |
Dec 21, 2023 | 1.6500 | 1.7000 | 1.6020 | 1.6500 | 1.6500 | 3,896,921 |
Dec 20, 2023 | 1.7000 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 4,117,107 |
Dec 19, 2023 | 1.7500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 3,413,892 |
Dec 18, 2023 | 1.6750 | 1.8000 | 1.6700 | 1.7750 | 1.7750 | 3,636,198 |
Dec 15, 2023 | 1.6000 | 1.7000 | 1.5930 | 1.6750 | 1.6750 | 5,196,437 |
Dec 14, 2023 | 1.5000 | 1.6500 | 1.5000 | 1.6250 | 1.6250 | 872,732 |
Dec 13, 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 4,639,816 |
Dec 12, 2023 | 1.5000 | 1.4950 | 1.4100 | 1.5000 | 1.5000 | 442,163 |
Dec 11, 2023 | 1.5000 | 1.6000 | 1.4020 | 1.5000 | 1.5000 | 1,887,880 |
Dec 08, 2023 | 1.4750 | 1.6000 | 1.3500 | 1.5000 | 1.5000 | 630,763 |
Dec 07, 2023 | 1.4750 | 1.6000 | 1.3500 | 1.4750 | 1.4750 | 573,508 |
Dec 06, 2023 | 1.4750 | 1.5350 | 1.4120 | 1.4750 | 1.4750 | 22,406 |
Dec 05, 2023 | 1.5250 | 1.6000 | 1.4110 | 1.4750 | 1.4750 | 2,334,946 |
Dec 04, 2023 | 1.5000 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 1,319,918 |
Dec 01, 2023 | 1.4500 | 1.5500 | 1.3600 | 1.4500 | 1.4500 | 373,202 |
Nov 30, 2023 | 1.4500 | 1.5500 | 1.3500 | 1.4500 | 1.4500 | 142,061 |
Nov 29, 2023 | 1.4500 | 1.5380 | 1.3770 | 1.4500 | 1.4500 | 79,924 |
Nov 28, 2023 | 1.4500 | 1.5500 | 1.3770 | 1.4500 | 1.4500 | 1,792,091 |
Nov 27, 2023 | 1.0500 | 1.5000 | 1.0000 | 1.4500 | 1.4500 | 12,179,760 |
Nov 24, 2023 | 1.0500 | 1.1000 | 1.0120 | 1.0500 | 1.0500 | 95,528 |
Nov 23, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 102,757 |
Nov 22, 2023 | 1.0500 | 1.0110 | 1.0110 | 1.0500 | 1.0500 | 1,012 |
Nov 21, 2023 | 1.0500 | 1.0440 | 1.0100 | 1.0500 | 1.0500 | 13,669 |
Nov 20, 2023 | 1.0500 | 1.0700 | 1.0110 | 1.0500 | 1.0500 | 330,836 |
Nov 17, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 485,735 |
Nov 16, 2023 | 1.0500 | 1.0950 | 1.0050 | 1.0500 | 1.0500 | 104,466 |
Nov 15, 2023 | 1.0500 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 127,648 |
Nov 14, 2023 | 1.0500 | 1.1000 | 1.0230 | 1.0500 | 1.0500 | 559,459 |
Nov 13, 2023 | 1.0500 | 1.0950 | 1.0900 | 1.0500 | 1.0500 | 14,445 |
Nov 10, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Nov 09, 2023 | 1.0500 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 185,140 |
Nov 08, 2023 | 1.0500 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 111,882 |
Nov 07, 2023 | 1.1750 | 1.2500 | 1.0200 | 1.1700 | 1.1700 | 1,617,391 |
Nov 06, 2023 | 1.1750 | 1.1700 | 1.1080 | 1.1750 | 1.1750 | 120,510 |
Nov 03, 2023 | 1.1750 | 1.1750 | 1.1150 | 1.1750 | 1.1750 | 28,194 |
Nov 02, 2023 | 1.1750 | 1.2500 | 1.1000 | 1.1750 | 1.1750 | 170,210 |
Nov 01, 2023 | 1.1750 | 1.1880 | 1.1150 | 1.1750 | 1.1750 | 536,110 |
Oct 31, 2023 | 1.1750 | 1.1880 | 1.1180 | 1.1750 | 1.1750 | 10,248 |
Oct 30, 2023 | 1.1750 | 1.1950 | 1.1080 | 1.1750 | 1.1750 | 101,831 |
Oct 27, 2023 | 1.1750 | 1.2500 | 1.0500 | 1.1750 | 1.1750 | 335,241 |
Oct 26, 2023 | 1.1500 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 1,359,165 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |