Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.7000 | 0.7000 | 647,100 |
Jun 26, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,016,400 |
Jun 25, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 3,164,400 |
Jun 24, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 7,693,300 |
Jun 21, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 5,482,400 |
Jun 20, 2024 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 27,552,200 |
Jun 19, 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 100,420,196 |
Jun 18, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 743,800 |
Jun 17, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,266,600 |
Jun 14, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,261,800 |
Jun 13, 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 64,167,421 |
Jun 12, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,024,500 |
Jun 11, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,001,500 |
Jun 07, 2024 | 0.8300 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 63,710,700 |
Jun 06, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 3,545,900 |
Jun 05, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,538,200 |
Jun 04, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 929,900 |
Jun 03, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,152,900 |
May 31, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,919,500 |
May 30, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,106,200 |
May 29, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 4,635,700 |
May 28, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 26,993,500 |
May 27, 2024 | 1.2600 | 1.4000 | 1.2600 | 1.2900 | 1.2900 | 104,246,761 |
May 24, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 2,931,300 |
May 23, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 749,000 |
May 22, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1,253,700 |
May 21, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,230,700 |
May 20, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,972,400 |
May 17, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 6,533,500 |
May 16, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 3,031,400 |
May 15, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,270,200 |
May 14, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 542,900 |
May 13, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 355,000 |
May 10, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1,002,100 |
May 09, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 505,800 |
May 08, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 361,400 |
May 07, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 227,000 |
May 06, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 262,000 |
Apr 30, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
Apr 29, 2024 | 2.7300 | 2.8800 | 2.7200 | 2.8700 | 2.8700 | 27,176,202 |
Apr 26, 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 19,432,300 |
Apr 25, 2024 | 2.7300 | 2.8100 | 2.6700 | 2.7300 | 2.7300 | 18,649,300 |
Apr 24, 2024 | 2.6400 | 2.7500 | 2.6200 | 2.7300 | 2.7300 | 20,309,020 |
Apr 23, 2024 | 2.6000 | 2.6900 | 2.6000 | 2.6300 | 2.6300 | 12,962,500 |
Apr 22, 2024 | 2.7100 | 2.7100 | 2.5600 | 2.6000 | 2.6000 | 17,998,718 |
Apr 19, 2024 | 2.7300 | 2.7500 | 2.6300 | 2.6800 | 2.6800 | 25,044,600 |
Apr 18, 2024 | 2.8600 | 2.8600 | 2.7000 | 2.7500 | 2.7500 | 27,341,520 |
Apr 17, 2024 | 2.5000 | 2.8500 | 2.5000 | 2.8400 | 2.8400 | 41,710,697 |
Apr 16, 2024 | 2.8900 | 2.8900 | 2.6700 | 2.6700 | 2.6700 | 27,330,400 |
Apr 15, 2024 | 3.3000 | 3.3600 | 2.9700 | 2.9700 | 2.9700 | 59,049,049 |
Apr 12, 2024 | 3.6000 | 3.6200 | 3.2800 | 3.3000 | 3.3000 | 80,058,882 |
Apr 11, 2024 | 3.6500 | 3.8300 | 3.5700 | 3.6400 | 3.6400 | 77,458,234 |
Apr 10, 2024 | 3.8200 | 3.9700 | 3.7100 | 3.7400 | 3.7400 | 131,397,114 |
Apr 09, 2024 | 3.4500 | 3.8600 | 3.4500 | 3.8600 | 3.8600 | 96,912,791 |
Apr 08, 2024 | 3.4600 | 3.8000 | 3.4500 | 3.5100 | 3.5100 | 55,863,533 |
Apr 03, 2024 | 3.6600 | 3.7100 | 3.4500 | 3.5700 | 3.5700 | 69,411,520 |
Apr 02, 2024 | 3.5000 | 3.8000 | 3.4500 | 3.7100 | 3.7100 | 95,072,196 |
Apr 01, 2024 | 3.4200 | 3.6200 | 3.4000 | 3.5200 | 3.5200 | 65,292,260 |
Mar 29, 2024 | 3.3400 | 3.3900 | 3.2800 | 3.4500 | 3.4500 | 30,028,303 |
Mar 28, 2024 | 3.2000 | 3.5500 | 3.1400 | 3.4100 | 3.4100 | 81,347,498 |
Mar 27, 2024 | 3.5700 | 3.6900 | 3.2600 | 3.2800 | 3.2800 | 112,274,416 |
Mar 26, 2024 | 3.1100 | 3.5000 | 3.1100 | 3.5000 | 3.5000 | 96,231,227 |
Mar 25, 2024 | 3.0800 | 3.3700 | 3.0600 | 3.1800 | 3.1800 | 41,975,857 |
Mar 22, 2024 | 3.1600 | 3.1600 | 3.0700 | 3.0800 | 3.0800 | 14,670,657 |
Mar 21, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 14,914,900 |
Mar 20, 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 14,840,622 |
Mar 19, 2024 | 3.1700 | 3.2500 | 3.1300 | 3.1800 | 3.1800 | 25,302,400 |
Mar 18, 2024 | 3.1100 | 3.2200 | 3.1000 | 3.1800 | 3.1800 | 22,667,900 |
Mar 15, 2024 | 3.1000 | 3.1200 | 3.0400 | 3.1100 | 3.1100 | 15,035,657 |
Mar 14, 2024 | 3.1500 | 3.1600 | 3.0600 | 3.1000 | 3.1000 | 18,734,874 |
Mar 13, 2024 | 3.1300 | 3.2300 | 3.1200 | 3.1600 | 3.1600 | 23,722,257 |
Mar 12, 2024 | 3.2200 | 3.2400 | 3.1100 | 3.1400 | 3.1400 | 37,012,801 |
Mar 11, 2024 | 3.0300 | 3.4000 | 3.0200 | 3.2200 | 3.2200 | 54,547,692 |
Mar 08, 2024 | 3.0200 | 3.1500 | 2.9400 | 3.0900 | 3.0900 | 33,752,448 |
Mar 07, 2024 | 3.0700 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 30,401,500 |
Mar 06, 2024 | 3.1300 | 3.2100 | 3.0400 | 3.0700 | 3.0700 | 55,907,708 |
Mar 05, 2024 | 2.8800 | 3.2100 | 2.8500 | 3.2100 | 3.2100 | 38,130,740 |
Mar 04, 2024 | 2.8100 | 2.9500 | 2.7600 | 2.9200 | 2.9200 | 30,720,000 |
Mar 01, 2024 | 2.8300 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 14,545,100 |
Feb 29, 2024 | 2.6600 | 2.8300 | 2.6400 | 2.8000 | 2.8000 | 19,768,680 |
Feb 28, 2024 | 2.9100 | 3.0000 | 2.6700 | 2.6800 | 2.6800 | 31,329,100 |
Feb 27, 2024 | 2.8700 | 2.9100 | 2.8100 | 2.9100 | 2.9100 | 15,637,400 |
Feb 26, 2024 | 2.8300 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 22,749,500 |
Feb 23, 2024 | 2.7500 | 2.9000 | 2.6900 | 2.8400 | 2.8400 | 27,914,694 |
Feb 22, 2024 | 2.6300 | 2.7200 | 2.6200 | 2.7000 | 2.7000 | 18,759,720 |
Feb 21, 2024 | 2.6000 | 2.7400 | 2.5700 | 2.6500 | 2.6500 | 19,961,800 |
Feb 20, 2024 | 2.5600 | 2.6200 | 2.5200 | 2.6100 | 2.6100 | 13,628,295 |
Feb 19, 2024 | 2.4600 | 2.6200 | 2.4600 | 2.5700 | 2.5700 | 19,562,910 |
Feb 08, 2024 | 2.2400 | 2.4600 | 2.2400 | 2.4400 | 2.4400 | 20,934,567 |
Feb 07, 2024 | 2.3600 | 2.4000 | 2.2100 | 2.2400 | 2.2400 | 24,248,041 |
Feb 06, 2024 | 2.2800 | 2.4500 | 2.1400 | 2.3500 | 2.3500 | 22,971,902 |
Feb 05, 2024 | 2.5900 | 2.5900 | 2.3500 | 2.3500 | 2.3500 | 22,742,000 |
Feb 02, 2024 | 2.7800 | 2.8400 | 2.5000 | 2.6100 | 2.6100 | 17,960,200 |
Feb 01, 2024 | 2.8100 | 2.8500 | 2.7200 | 2.7800 | 2.7800 | 16,075,700 |
Jan 31, 2024 | 3.0000 | 3.0300 | 2.8300 | 2.8500 | 2.8500 | 21,153,900 |
Jan 30, 2024 | 3.1100 | 3.1500 | 3.0100 | 3.0200 | 3.0200 | 14,784,482 |
Jan 29, 2024 | 3.2700 | 3.2800 | 3.1200 | 3.1400 | 3.1400 | 18,380,600 |
Jan 26, 2024 | 3.2600 | 3.3100 | 3.2500 | 3.2600 | 3.2600 | 15,809,300 |
Jan 25, 2024 | 3.2100 | 3.2900 | 3.1600 | 3.2900 | 3.2900 | 23,311,294 |
Jan 24, 2024 | 3.1800 | 3.2700 | 3.1100 | 3.2100 | 3.2100 | 23,711,218 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |