Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 5,960,000 |
May 13, 2024 | 0.630 | 0.650 | 0.630 | 0.650 | 0.650 | 16,650,000 |
May 10, 2024 | 0.620 | 0.640 | 0.610 | 0.630 | 0.630 | 13,726,871 |
May 09, 2024 | 0.610 | 0.630 | 0.610 | 0.620 | 0.620 | 6,980,000 |
May 08, 2024 | 0.630 | 0.630 | 0.610 | 0.620 | 0.620 | 7,720,000 |
May 07, 2024 | 0.620 | 0.630 | 0.610 | 0.630 | 0.630 | 13,969,454 |
May 06, 2024 | 0.620 | 0.620 | 0.600 | 0.620 | 0.620 | 7,063,124 |
May 03, 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.620 | 8,180,000 |
May 02, 2024 | 0.610 | 0.610 | 0.590 | 0.600 | 0.600 | 21,720,000 |
Apr 30, 2024 | 0.610 | 0.610 | 0.600 | 0.610 | 0.610 | 9,500,000 |
Apr 29, 2024 | 0.610 | 0.610 | 0.590 | 0.600 | 0.600 | 17,732,832 |
Apr 26, 2024 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 12,820,000 |
Apr 25, 2024 | 0.600 | 0.620 | 0.600 | 0.610 | 0.610 | 7,720,000 |
Apr 24, 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 11,930,000 |
Apr 23, 2024 | 0.600 | 0.610 | 0.590 | 0.590 | 0.590 | 12,290,000 |
Apr 22, 2024 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 7,599,454 |
Apr 19, 2024 | 0.610 | 0.620 | 0.600 | 0.610 | 0.610 | 7,310,000 |
Apr 18, 2024 | 0.610 | 0.620 | 0.600 | 0.610 | 0.610 | 2,620,000 |
Apr 17, 2024 | 0.610 | 0.620 | 0.600 | 0.610 | 0.610 | 7,800,000 |
Apr 16, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.610 | 3,700,000 |
Apr 15, 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.620 | 2,880,000 |
Apr 12, 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.620 | 15,626,196 |
Apr 11, 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.630 | 1,278,956 |
Apr 10, 2024 | 0.640 | 0.640 | 0.620 | 0.630 | 0.630 | 7,680,000 |
Apr 09, 2024 | 0.640 | 0.640 | 0.630 | 0.640 | 0.640 | 4,540,000 |
Apr 08, 2024 | 0.620 | 0.640 | 0.610 | 0.640 | 0.640 | 14,420,000 |
Apr 05, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.610 | 7,890,000 |
Apr 03, 2024 | 0.600 | 0.620 | 0.600 | 0.610 | 0.610 | 7,930,000 |
Apr 02, 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 5,960,000 |
Mar 28, 2024 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 6,610,000 |
Mar 27, 2024 | 0.610 | 0.620 | 0.600 | 0.610 | 0.610 | 11,004,033 |
Mar 26, 2024 | 0.620 | 0.620 | 0.610 | 0.620 | 0.620 | 5,280,000 |
Mar 25, 2024 | 0.620 | 0.630 | 0.620 | 0.620 | 0.620 | 7,409,000 |
Mar 22, 2024 | 0.630 | 0.640 | 0.620 | 0.630 | 0.630 | 22,150,000 |
Mar 21, 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 17,150,000 |
Mar 20, 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 7,650,000 |
Mar 19, 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 3,010,000 |
Mar 18, 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 3,890,000 |
Mar 15, 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 9,614,000 |
Mar 14, 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.660 | 6,410,000 |
Mar 13, 2024 | 0.670 | 0.670 | 0.660 | 0.670 | 0.670 | 10,600,000 |
Mar 12, 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 11,750,000 |
Mar 11, 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 13,166,979 |
Mar 08, 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 17,175,000 |
Mar 07, 2024 | 0.670 | 0.670 | 0.650 | 0.660 | 0.660 | 42,173,449 |
Mar 06, 2024 | 0.660 | 0.730 | 0.650 | 0.690 | 0.690 | 100,458,935 |
Mar 05, 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 4,480,000 |
Mar 04, 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 6,001,303 |
Mar 01, 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 3,981,750 |
Feb 29, 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 13,130,000 |
Feb 28, 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 3,974,713 |
Feb 27, 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 3,420,000 |
Feb 26, 2024 | 0.650 | 0.660 | 0.650 | 0.650 | 0.650 | 2,487,970 |
Feb 23, 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 7,149,158 |
Feb 22, 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 10,270,000 |
Feb 21, 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 10,437,430 |
Feb 20, 2024 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 5,220,000 |
Feb 19, 2024 | 0.630 | 0.640 | 0.630 | 0.630 | 0.630 | 6,320,000 |
Feb 16, 2024 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 7,740,000 |
Feb 15, 2024 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 1,010,000 |
Feb 14, 2024 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 1,730,000 |
Feb 09, 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
Feb 08, 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 5,180,000 |
Feb 07, 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 3,270,000 |
Feb 06, 2024 | 0.620 | 0.650 | 0.620 | 0.650 | 0.650 | 18,250,000 |
Feb 05, 2024 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 4,092,690 |
Feb 02, 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 3,573,469 |
Feb 01, 2024 | 0.640 | 0.650 | 0.630 | 0.630 | 0.630 | 10,682,000 |
Jan 31, 2024 | 0.650 | 0.650 | 0.630 | 0.650 | 0.650 | 6,300,000 |
Jan 30, 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 11,690,000 |
Jan 29, 2024 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 5,700,000 |
Jan 26, 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 6,400,000 |
Jan 25, 2024 | 0.640 | 0.670 | 0.630 | 0.660 | 0.660 | 22,340,000 |
Jan 24, 2024 | 0.620 | 0.640 | 0.620 | 0.630 | 0.630 | 25,932,501 |
Jan 23, 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.610 | 3,589,574 |
Jan 22, 2024 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 10,630,000 |
Jan 19, 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.630 | 9,661,278 |
Jan 18, 2024 | 0.620 | 0.640 | 0.620 | 0.640 | 0.640 | 16,490,000 |
Jan 17, 2024 | 0.640 | 0.640 | 0.620 | 0.620 | 0.620 | 35,622,000 |
Jan 16, 2024 | 0.630 | 0.640 | 0.620 | 0.640 | 0.640 | 20,120,000 |
Jan 15, 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
Jan 12, 2024 | 0.640 | 0.640 | 0.630 | 0.640 | 0.640 | 1,200,000 |
Jan 11, 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 13,570,000 |
Jan 10, 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 10,720,000 |
Jan 09, 2024 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 12,550,000 |
Jan 08, 2024 | 0.650 | 0.650 | 0.630 | 0.650 | 0.650 | 26,690,000 |
Jan 05, 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 9,980,900 |
Jan 04, 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 30,640,771 |
Jan 03, 2024 | 0.640 | 0.640 | 0.620 | 0.640 | 0.640 | 45,220,000 |
Jan 02, 2024 | 0.640 | 0.640 | 0.630 | 0.640 | 0.640 | 10,960,000 |
Dec 29, 2023 | 0.630 | 0.640 | 0.620 | 0.640 | 0.640 | 42,480,000 |
Dec 28, 2023 | 0.640 | 0.650 | 0.610 | 0.630 | 0.630 | 125,130,000 |
Dec 27, 2023 | 0.670 | 0.670 | 0.630 | 0.630 | 0.630 | 73,140,000 |
Dec 22, 2023 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 17,570,013 |
Dec 21, 2023 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 16,330,000 |
Dec 20, 2023 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 9,969,900 |
Dec 19, 2023 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 4,629,639 |
Dec 18, 2023 | 0.640 | 0.660 | 0.640 | 0.650 | 0.650 | 10,819,448 |
Dec 15, 2023 | 0.650 | 0.650 | 0.640 | 0.640 | 0.640 | 16,704,862 |
Dec 14, 2023 | 0.640 | 0.650 | 0.640 | 0.640 | 0.640 | 3,249,056 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |