Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 21, 2024 | 1.9400 | 1.9900 | 1.7700 | 1.9300 | 1.9300 | 317,400 |
Oct 18, 2024 | 1.8800 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 360,300 |
Oct 17, 2024 | 1.7900 | 2.0000 | 1.7500 | 1.8800 | 1.8800 | 501,400 |
Oct 16, 2024 | 1.8000 | 1.8600 | 1.6800 | 1.8300 | 1.8300 | 513,700 |
Oct 15, 2024 | 1.9900 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 518,100 |
Oct 14, 2024 | 2.0500 | 2.0500 | 1.8300 | 1.9900 | 1.9900 | 886,900 |
Oct 11, 2024 | 2.7500 | 2.8500 | 2.0000 | 2.0500 | 2.0500 | 2,667,700 |
Oct 10, 2024 | 2.4900 | 3.5900 | 2.4800 | 3.2700 | 3.2700 | 30,266,500 |
Oct 09, 2024 | 1.7900 | 2.4060 | 1.7900 | 2.3300 | 2.3300 | 1,380,500 |
Oct 08, 2024 | 2.3700 | 2.4000 | 1.6800 | 1.7800 | 1.7800 | 917,600 |
Oct 07, 2024 | 2.3500 | 2.7680 | 2.1500 | 2.1800 | 2.1800 | 2,471,300 |
Oct 04, 2024 | 1.6900 | 1.9890 | 1.6300 | 1.9400 | 1.9400 | 247,300 |
Oct 03, 2024 | 1.5100 | 1.6900 | 1.4600 | 1.6500 | 1.6500 | 151,600 |
Oct 02, 2024 | 1.2800 | 1.7600 | 1.2800 | 1.6800 | 1.6800 | 353,500 |
Oct 01, 2024 | 1.4000 | 1.4000 | 1.1900 | 1.2500 | 1.2500 | 58,600 |
Sep 30, 2024 | 1.3300 | 1.4600 | 1.3000 | 1.3400 | 1.3400 | 62,200 |
Sep 27, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 76,800 |
Sep 26, 2024 | 1.1800 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 74,200 |
Sep 25, 2024 | 1.1700 | 1.2300 | 1.1220 | 1.1700 | 1.1700 | 91,200 |
Sep 24, 2024 | 1.2400 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 70,200 |
Sep 23, 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 44,200 |
Sep 20, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 94,000 |
Sep 19, 2024 | 1.2300 | 1.2500 | 1.1000 | 1.1300 | 1.1300 | 145,800 |
Sep 18, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 54,400 |
Sep 17, 2024 | 1.3500 | 1.3900 | 1.1800 | 1.2300 | 1.2300 | 145,700 |
Sep 16, 2024 | 1.4800 | 1.4900 | 1.2600 | 1.3500 | 1.3500 | 118,200 |
Sep 13, 2024 | 1.5000 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 100,000 |
Sep 12, 2024 | 1.6800 | 1.6980 | 1.4100 | 1.5500 | 1.5500 | 218,500 |
Sep 11, 2024 | 1.4500 | 1.6480 | 1.3200 | 1.6300 | 1.6300 | 367,100 |
Sep 10, 2024 | 1.2000 | 1.5100 | 1.1600 | 1.3800 | 1.3800 | 513,400 |
Sep 09, 2024 | 1.0800 | 1.2000 | 1.0200 | 1.1600 | 1.1600 | 578,700 |
Sep 06, 2024 | 0.9800 | 1.0700 | 0.9500 | 1.0300 | 1.0300 | 133,100 |
Sep 05, 2024 | 0.9990 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 38,500 |
Sep 04, 2024 | 0.9250 | 1.0700 | 0.9250 | 0.9800 | 0.9800 | 157,200 |
Sep 03, 2024 | 1.2700 | 1.2750 | 0.9000 | 0.9540 | 0.9540 | 207,300 |
Aug 30, 2024 | 1.3500 | 1.3700 | 1.2100 | 1.2400 | 1.2400 | 87,500 |
Aug 29, 2024 | 1.3300 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 117,800 |
Aug 28, 2024 | 1.3200 | 1.3700 | 1.2410 | 1.3700 | 1.3700 | 94,500 |
Aug 27, 2024 | 1.4600 | 1.4800 | 1.2860 | 1.2900 | 1.2900 | 158,400 |
Aug 26, 2024 | 1.5000 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 131,700 |
Aug 23, 2024 | 1.5000 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 223,700 |
Aug 22, 2024 | 1.5000 | 1.7000 | 1.4300 | 1.5100 | 1.5100 | 275,400 |
Aug 21, 2024 | 1.7100 | 1.7200 | 1.3700 | 1.4500 | 1.4500 | 410,000 |
Aug 20, 2024 | 1.9000 | 1.9440 | 1.7090 | 1.7400 | 1.7400 | 175,200 |
Aug 19, 2024 | 2.0250 | 2.0250 | 1.8000 | 1.9300 | 1.9300 | 179,900 |
Aug 16, 2024 | 2.2400 | 2.2400 | 1.9600 | 2.0300 | 2.0300 | 177,571 |
Aug 15, 2024 | 2.7230 | 2.7230 | 1.9600 | 2.1140 | 2.1140 | 306,229 |
Aug 14, 2024 | 2.5690 | 2.7230 | 2.3310 | 2.5340 | 2.5340 | 431,857 |
Aug 13, 2024 | 2.0300 | 2.9400 | 1.9180 | 2.4430 | 2.4430 | 1,271,157 |
Aug 12, 2024 | 1.9670 | 2.1000 | 1.9180 | 1.9740 | 1.9740 | 49,929 |
Aug 09, 2024 | 2.1280 | 2.2470 | 2.0440 | 2.1770 | 2.1770 | 61,886 |
Aug 08, 2024 | 2.1350 | 2.1350 | 1.9740 | 2.0370 | 2.0370 | 19,586 |
Aug 07, 2024 | 1.9810 | 2.1350 | 1.9600 | 1.9950 | 1.9950 | 18,143 |
Aug 06, 2024 | 2.3800 | 2.3800 | 1.9670 | 2.0370 | 2.0370 | 24,571 |
Aug 05, 2024 | 1.8900 | 2.1910 | 1.8550 | 2.1070 | 2.1070 | 63,857 |
Aug 02, 2024 | 2.1000 | 2.1700 | 1.9600 | 2.0860 | 2.0860 | 41,000 |
Aug 01, 2024 | 2.2330 | 2.3660 | 2.1420 | 2.2050 | 2.2050 | 20,600 |
Jul 31, 2024 | 2.1000 | 2.3730 | 2.1000 | 2.2050 | 2.2050 | 14,757 |
Jul 30, 2024 | 2.3800 | 2.3800 | 2.1000 | 2.1420 | 2.1420 | 47,329 |
Jul 29, 2024 | 2.2330 | 2.3100 | 2.1420 | 2.2120 | 2.2120 | 22,771 |
Jul 26, 2024 | 2.1700 | 2.2540 | 2.1000 | 2.2330 | 2.2330 | 31,971 |
Jul 25, 2024 | 2.1700 | 2.1840 | 2.1000 | 2.1280 | 2.1280 | 34,971 |
Jul 24, 2024 | 2.2400 | 2.2400 | 1.9040 | 2.0790 | 2.0790 | 51,200 |
Jul 23, 2024 | 2.2400 | 2.2960 | 2.1000 | 2.1700 | 2.1700 | 40,143 |
Jul 22, 2024 | 2.3800 | 2.3800 | 2.1420 | 2.1910 | 2.1910 | 33,643 |
Jul 19, 2024 | 2.3100 | 2.4360 | 2.1490 | 2.2120 | 2.2120 | 51,757 |
Jul 18, 2024 | 2.3450 | 2.6390 | 2.0650 | 2.0790 | 2.0790 | 145,643 |
Jul 17, 2024 | 2.7930 | 2.7930 | 2.3310 | 2.3310 | 2.3310 | 155,757 |
Jul 16, 2024 | 2.5970 | 2.8560 | 2.5970 | 2.7860 | 2.7860 | 36,500 |
Jul 15, 2024 | 2.7650 | 2.8000 | 2.5270 | 2.6740 | 2.6740 | 40,957 |
Jul 12, 2024 | 2.5900 | 2.8700 | 2.5900 | 2.8490 | 2.8490 | 89,214 |
Jul 11, 2024 | 2.6110 | 2.6110 | 2.4990 | 2.5480 | 2.5480 | 23,843 |
Jul 10, 2024 | 2.6600 | 2.7300 | 2.4290 | 2.4430 | 2.4430 | 47,843 |
Jul 09, 2024 | 2.6950 | 2.8210 | 2.4290 | 2.4430 | 2.4430 | 59,900 |
Jul 08, 2024 | 2.7020 | 2.9120 | 2.5200 | 2.7160 | 2.7160 | 56,157 |
Jul 05, 2024 | 2.3800 | 2.7930 | 2.3800 | 2.7930 | 2.7930 | 72,643 |
Jul 03, 2024 | 2.8000 | 2.8000 | 2.2540 | 2.3380 | 2.3380 | 62,929 |
Jul 02, 2024 | 2.7160 | 2.8070 | 2.5410 | 2.6110 | 2.6110 | 49,171 |
Jul 01, 2024 | 2.6810 | 2.8700 | 2.6740 | 2.7790 | 2.7790 | 41,286 |
Jun 28, 2024 | 2.8700 | 3.1150 | 2.6880 | 2.6880 | 2.6880 | 58,614 |
Jun 27, 2024 | 2.9330 | 2.9400 | 2.6810 | 2.8980 | 2.8980 | 63,400 |
Jun 26, 2024 | 2.5900 | 3.1360 | 2.5060 | 3.0100 | 3.0100 | 160,586 |
Jun 25, 2024 | 2.6180 | 2.8000 | 2.4500 | 2.6250 | 2.6250 | 107,014 |
Jun 24, 2024 | 2.8000 | 2.9330 | 2.6600 | 2.8980 | 2.8980 | 137,014 |
Jun 21, 2024 | 3.0030 | 3.1500 | 2.6390 | 2.9750 | 2.9750 | 907,929 |
Jun 20, 2024 | 2.3520 | 2.9750 | 2.3030 | 2.9400 | 2.9400 | 1,727,414 |
Jun 18, 2024 | 2.0720 | 2.2610 | 1.9950 | 2.2330 | 2.2330 | 55,643 |
Jun 17, 2024 | 1.9460 | 2.1280 | 1.9250 | 2.1140 | 2.1140 | 89,229 |
Jun 14, 2024 | 1.7780 | 2.4150 | 1.7780 | 2.0160 | 2.0160 | 406,971 |
Jun 13, 2024 | 1.7500 | 1.8900 | 1.5470 | 1.7920 | 1.7920 | 178,329 |
Jun 12, 2024 | 1.9670 | 2.1210 | 1.7780 | 1.8900 | 1.8900 | 1,366,757 |
Jun 11, 2024 | 2.1700 | 2.1700 | 1.7780 | 1.9460 | 1.9460 | 263,757 |
Jun 10, 2024 | 2.2400 | 2.2400 | 1.9670 | 1.9950 | 1.9950 | 27,257 |
Jun 07, 2024 | 2.2400 | 2.3100 | 1.9320 | 2.1000 | 2.1000 | 37,343 |
Jun 06, 2024 | 2.3100 | 2.3100 | 2.1420 | 2.2260 | 2.2260 | 15,600 |
Jun 05, 2024 | 2.3660 | 2.4430 | 2.1000 | 2.2890 | 2.2890 | 52,700 |
Jun 04, 2024 | 2.3450 | 2.4290 | 2.2960 | 2.3520 | 2.3520 | 13,886 |
Jun 03, 2024 | 2.4640 | 2.5480 | 2.3240 | 2.4220 | 2.4220 | 17,686 |
May 31, 2024 | 2.4500 | 2.4990 | 2.3800 | 2.4080 | 2.4080 | 14,129 |
May 30, 2024 | 2.3170 | 2.4500 | 2.3170 | 2.3940 | 2.3940 | 13,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |