Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 1.7200 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 1,380,200 |
Nov 30, 2023 | 1.8800 | 1.9100 | 1.6900 | 1.7200 | 1.7200 | 2,153,400 |
Nov 29, 2023 | 1.6800 | 1.9900 | 1.6500 | 1.9100 | 1.9100 | 5,402,500 |
Nov 28, 2023 | 1.6500 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 477,300 |
Nov 27, 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 754,000 |
Nov 24, 2023 | 1.6500 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 421,900 |
Nov 22, 2023 | 1.7200 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 587,700 |
Nov 21, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 803,700 |
Nov 20, 2023 | 1.7100 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 1,155,700 |
Nov 17, 2023 | 1.7000 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 724,700 |
Nov 16, 2023 | 1.7200 | 1.7300 | 1.6200 | 1.6900 | 1.6900 | 838,700 |
Nov 15, 2023 | 1.7200 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 1,835,700 |
Nov 14, 2023 | 1.6300 | 1.7700 | 1.6200 | 1.7200 | 1.7200 | 2,185,800 |
Nov 13, 2023 | 1.5500 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 1,144,900 |
Nov 10, 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 1,054,500 |
Nov 09, 2023 | 1.7200 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 1,244,800 |
Nov 08, 2023 | 1.8300 | 1.8600 | 1.7100 | 1.7700 | 1.7700 | 2,049,900 |
Nov 07, 2023 | 1.9400 | 1.9700 | 1.7600 | 1.8000 | 1.8000 | 2,185,200 |
Nov 06, 2023 | 1.9000 | 2.0200 | 1.8900 | 1.9500 | 1.9500 | 2,485,300 |
Nov 03, 2023 | 1.9100 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 3,457,200 |
Nov 02, 2023 | 1.8600 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 3,755,500 |
Nov 01, 2023 | 2.0100 | 2.0200 | 1.7500 | 1.7700 | 1.7700 | 3,933,900 |
Oct 31, 2023 | 1.6800 | 2.1400 | 1.6600 | 2.0400 | 2.0400 | 9,005,800 |
Oct 30, 2023 | 1.6200 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 1,451,600 |
Oct 27, 2023 | 1.5900 | 1.6600 | 1.5000 | 1.5400 | 1.5400 | 1,342,700 |
Oct 26, 2023 | 1.5900 | 1.6800 | 1.5700 | 1.6300 | 1.6300 | 1,496,900 |
Oct 25, 2023 | 1.5600 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 1,332,800 |
Oct 24, 2023 | 1.7500 | 1.7700 | 1.5400 | 1.5600 | 1.5600 | 3,634,900 |
Oct 23, 2023 | 1.7300 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 1,877,300 |
Oct 20, 2023 | 1.7700 | 1.8100 | 1.6600 | 1.7200 | 1.7200 | 2,750,200 |
Oct 19, 2023 | 1.9900 | 1.9900 | 1.7400 | 1.7800 | 1.7800 | 5,073,600 |
Oct 18, 2023 | 2.1700 | 2.2700 | 1.9300 | 2.0000 | 2.0000 | 6,546,200 |
Oct 17, 2023 | 2.2700 | 2.4900 | 2.1300 | 2.1800 | 2.1800 | 26,898,800 |
Oct 16, 2023 | 2.1600 | 2.2800 | 2.0000 | 2.0200 | 2.0200 | 6,635,200 |
Oct 13, 2023 | 2.4000 | 2.5500 | 2.1900 | 2.1900 | 2.1900 | 8,692,000 |
Oct 12, 2023 | 2.3000 | 2.7200 | 2.0500 | 2.5500 | 2.5500 | 38,476,500 |
Oct 11, 2023 | 1.7200 | 2.3600 | 1.6900 | 2.3300 | 2.3300 | 48,344,900 |
Oct 10, 2023 | 1.2000 | 1.6400 | 1.1700 | 1.5000 | 1.5000 | 11,052,800 |
Oct 09, 2023 | 1.2300 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 1,122,900 |
Oct 06, 2023 | 1.2700 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 1,032,100 |
Oct 05, 2023 | 1.2500 | 1.3200 | 1.2100 | 1.2600 | 1.2600 | 1,277,800 |
Oct 04, 2023 | 1.3500 | 1.4600 | 1.2500 | 1.2700 | 1.2700 | 2,960,900 |
Oct 03, 2023 | 1.4000 | 1.4100 | 1.2700 | 1.3100 | 1.3100 | 1,678,300 |
Oct 02, 2023 | 1.4600 | 1.5500 | 1.3500 | 1.4000 | 1.4000 | 1,884,200 |
Sep 29, 2023 | 1.5900 | 1.6200 | 1.3800 | 1.4000 | 1.4000 | 2,515,300 |
Sep 28, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 882,200 |
Sep 27, 2023 | 1.5700 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 1,357,000 |
Sep 26, 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 941,200 |
Sep 25, 2023 | 1.6400 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 1,572,700 |
Sep 22, 2023 | 1.7800 | 1.8100 | 1.6500 | 1.6600 | 1.6600 | 1,416,000 |
Sep 21, 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 1,444,000 |
Sep 20, 2023 | 1.8600 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 3,178,800 |
Sep 19, 2023 | 1.6800 | 1.9800 | 1.5500 | 1.8600 | 1.8600 | 8,406,000 |
Sep 18, 2023 | 1.9000 | 1.9800 | 1.6800 | 1.6900 | 1.6900 | 3,841,000 |
Sep 15, 2023 | 2.1800 | 2.1800 | 1.8700 | 1.9200 | 1.9200 | 8,690,100 |
Sep 14, 2023 | 2.2400 | 2.3300 | 2.1500 | 2.1800 | 2.1800 | 2,030,400 |
Sep 13, 2023 | 2.2900 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 1,481,200 |
Sep 12, 2023 | 2.2800 | 2.3400 | 2.2300 | 2.3200 | 2.3200 | 1,823,800 |
Sep 11, 2023 | 2.3600 | 2.3800 | 2.2500 | 2.2800 | 2.2800 | 2,529,700 |
Sep 08, 2023 | 2.3500 | 2.4400 | 2.3000 | 2.4200 | 2.4200 | 2,287,300 |
Sep 07, 2023 | 2.3300 | 2.4200 | 2.2100 | 2.3600 | 2.3600 | 3,069,200 |
Sep 06, 2023 | 2.3000 | 2.4500 | 2.2500 | 2.4200 | 2.4200 | 2,962,700 |
Sep 05, 2023 | 2.5000 | 2.5000 | 2.2500 | 2.3400 | 2.3400 | 2,557,300 |
Sep 01, 2023 | 2.5500 | 2.5900 | 2.4300 | 2.5000 | 2.5000 | 2,098,500 |
Aug 31, 2023 | 2.5000 | 2.6400 | 2.4800 | 2.4900 | 2.4900 | 2,488,000 |
Aug 30, 2023 | 2.4700 | 2.6600 | 2.4400 | 2.5000 | 2.5000 | 2,950,200 |
Aug 29, 2023 | 2.3600 | 2.5800 | 2.3200 | 2.4200 | 2.4200 | 3,156,300 |
Aug 28, 2023 | 2.5100 | 2.5300 | 2.3200 | 2.3500 | 2.3500 | 3,404,900 |
Aug 25, 2023 | 2.5400 | 2.5700 | 2.3900 | 2.5100 | 2.5100 | 3,358,100 |
Aug 24, 2023 | 2.6600 | 2.6800 | 2.5100 | 2.6000 | 2.6000 | 2,960,400 |
Aug 23, 2023 | 2.5200 | 2.7800 | 2.4200 | 2.6700 | 2.6700 | 6,244,900 |
Aug 22, 2023 | 2.9400 | 2.9400 | 2.4600 | 2.5600 | 2.5600 | 9,251,600 |
Aug 21, 2023 | 2.6900 | 3.1800 | 2.6300 | 2.9100 | 2.9100 | 31,029,300 |
Aug 18, 2023 | 2.3100 | 2.7800 | 2.0800 | 2.4600 | 2.4600 | 21,469,000 |
Aug 17, 2023 | 2.7400 | 2.7500 | 2.3600 | 2.4200 | 2.4200 | 9,196,400 |
Aug 16, 2023 | 3.2900 | 3.4000 | 2.8100 | 2.8600 | 2.8600 | 9,213,900 |
Aug 15, 2023 | 3.5600 | 3.5800 | 3.3200 | 3.4100 | 3.4100 | 4,810,100 |
Aug 14, 2023 | 3.3500 | 3.7600 | 3.2500 | 3.6000 | 3.6000 | 9,896,900 |
Aug 11, 2023 | 3.6900 | 3.7300 | 3.2000 | 3.5600 | 3.5600 | 12,440,100 |
Aug 10, 2023 | 4.2500 | 4.3800 | 3.7700 | 3.8800 | 3.8800 | 10,660,700 |
Aug 09, 2023 | 4.8300 | 4.9500 | 4.0200 | 4.2400 | 4.2400 | 17,766,400 |
Aug 08, 2023 | 5.0300 | 5.3900 | 4.8500 | 4.8500 | 4.8500 | 19,593,300 |
Aug 07, 2023 | 4.3600 | 5.4600 | 4.1800 | 5.2300 | 5.2300 | 45,601,300 |
Aug 04, 2023 | 5.4700 | 5.6500 | 4.6300 | 4.7700 | 4.7700 | 94,851,700 |
Aug 03, 2023 | 3.3400 | 4.2400 | 3.1400 | 3.5200 | 3.5200 | 80,594,800 |
Aug 02, 2023 | 4.6100 | 4.6700 | 3.4500 | 3.6700 | 3.6700 | 59,440,700 |
Aug 01, 2023 | 5.0700 | 5.9100 | 4.6300 | 5.3800 | 5.3800 | 149,348,400 |
Jul 31, 2023 | 3.2600 | 4.7900 | 3.1200 | 4.2700 | 4.2700 | 173,570,800 |
Jul 28, 2023 | 3.5300 | 3.5700 | 2.6700 | 3.0800 | 3.0800 | 109,823,300 |
Jul 27, 2023 | 2.2300 | 3.7500 | 2.1100 | 2.9700 | 2.9700 | 209,058,500 |
Jul 26, 2023 | 1.2600 | 2.1300 | 1.2600 | 1.9000 | 1.9000 | 71,322,900 |
Jul 25, 2023 | 1.4900 | 1.5400 | 1.2200 | 1.3300 | 1.3300 | 17,593,600 |
Jul 24, 2023 | 1.1700 | 1.8200 | 1.1600 | 1.5800 | 1.5800 | 132,678,300 |
Jul 21, 2023 | 0.6800 | 1.0400 | 0.6700 | 0.9000 | 0.9000 | 20,226,700 |
Jul 20, 2023 | 0.6300 | 0.6900 | 0.6100 | 0.6700 | 0.6700 | 2,717,600 |
Jul 19, 2023 | 0.6100 | 0.6800 | 0.6100 | 0.6400 | 0.6400 | 2,620,200 |
Jul 18, 2023 | 0.6600 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 2,260,300 |
Jul 17, 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 1,486,500 |
Jul 14, 2023 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | 2,544,200 |
Jul 13, 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 1,042,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |