Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.890 | 0.920 | 0.850 | 0.920 | 0.920 | 106,000 |
Apr 16, 2024 | 0.880 | 0.930 | 0.870 | 0.930 | 0.930 | 20,000 |
Apr 15, 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Apr 12, 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Apr 11, 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Apr 10, 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Apr 09, 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Apr 08, 2024 | 0.930 | 0.930 | 0.920 | 0.930 | 0.930 | 24,000 |
Apr 05, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Apr 03, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
Apr 02, 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
Mar 28, 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
Mar 27, 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,000 |
Mar 26, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Mar 25, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Mar 22, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Mar 21, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
Mar 20, 2024 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 38,000 |
Mar 19, 2024 | 0.910 | 0.930 | 0.850 | 0.930 | 0.930 | 276,000 |
Mar 18, 2024 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 14,000 |
Mar 15, 2024 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 6,000 |
Mar 14, 2024 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 8,000 |
Mar 13, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Mar 12, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Mar 11, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Mar 08, 2024 | 0.890 | 0.980 | 0.890 | 0.980 | 0.980 | 14,000 |
Mar 07, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Mar 06, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
Mar 05, 2024 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 4,000 |
Mar 04, 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
Mar 01, 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
Feb 29, 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
Feb 28, 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
Feb 27, 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
Feb 26, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Feb 23, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Feb 22, 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Feb 21, 2024 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 6,000 |
Feb 20, 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
Feb 19, 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
Feb 16, 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
Feb 15, 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
Feb 14, 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
Feb 09, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Feb 08, 2024 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 46,000 |
Feb 07, 2024 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 1,054,000 |
Feb 06, 2024 | 0.800 | 0.870 | 0.700 | 0.870 | 0.870 | 266,000 |
Feb 05, 2024 | 0.900 | 0.900 | 0.760 | 0.760 | 0.760 | 800,000 |
Feb 02, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Feb 01, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 31, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 30, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 29, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 26, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 25, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 24, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 23, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 22, 2024 | 0.990 | 1.010 | 0.940 | 0.950 | 0.950 | 1,552,000 |
Jan 19, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
Jan 18, 2024 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 1,576,000 |
Jan 17, 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 2,004,000 |
Jan 16, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
Jan 15, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
Jan 12, 2024 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 4,088,000 |
Jan 11, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
Jan 10, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
Jan 09, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 08, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 05, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 04, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 03, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Jan 02, 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Dec 29, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 28, 2023 | 0.930 | 0.930 | 0.890 | 0.930 | 0.930 | 8,000 |
Dec 27, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 22, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 21, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 20, 2023 | 0.930 | 0.930 | 0.890 | 0.930 | 0.930 | 8,000 |
Dec 19, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 18, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 15, 2023 | 0.930 | 0.930 | 0.890 | 0.930 | 0.930 | 96,000 |
Dec 14, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 13, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 12, 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
Dec 11, 2023 | 0.930 | 0.930 | 0.920 | 0.930 | 0.930 | 68,000 |
Dec 08, 2023 | 0.910 | 0.920 | 0.870 | 0.920 | 0.920 | 56,000 |
Dec 07, 2023 | 0.910 | 0.920 | 0.880 | 0.910 | 0.910 | 26,000 |
Dec 06, 2023 | 0.900 | 0.930 | 0.880 | 0.900 | 0.900 | 52,000 |
Dec 05, 2023 | 0.930 | 0.950 | 0.900 | 0.900 | 0.900 | 634,000 |
Dec 04, 2023 | 0.960 | 0.960 | 0.930 | 0.960 | 0.960 | 22,000 |
Dec 01, 2023 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
Nov 30, 2023 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 110,000 |
Nov 29, 2023 | 0.950 | 0.970 | 0.940 | 0.970 | 0.970 | 104,000 |
Nov 28, 2023 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 242,000 |
Nov 27, 2023 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
Nov 24, 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
Nov 23, 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 4,000 |
Nov 22, 2023 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 8,000 |
Nov 21, 2023 | 0.950 | 0.980 | 0.930 | 0.970 | 0.970 | 220,000 |
Nov 20, 2023 | 0.970 | 0.970 | 0.940 | 0.970 | 0.970 | 8,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |