Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 0.4510 | 0.4560 | 0.4480 | 0.4490 | 0.4490 | 3,558,600 |
Jun 26, 2024 | 0.4510 | 0.4560 | 0.4480 | 0.4550 | 0.4550 | 8,408,800 |
Jun 25, 2024 | 0.4590 | 0.4600 | 0.4470 | 0.4510 | 0.4510 | 12,051,613 |
Jun 24, 2024 | 0.4650 | 0.4670 | 0.4580 | 0.4590 | 0.4590 | 4,850,703 |
Jun 21, 2024 | 0.4660 | 0.4670 | 0.4610 | 0.4650 | 0.4650 | 4,843,338 |
Jun 20, 2024 | 0.4690 | 0.4720 | 0.4660 | 0.4660 | 0.4660 | 4,386,805 |
Jun 19, 2024 | 0.4720 | 0.4750 | 0.4680 | 0.4690 | 0.4690 | 3,812,000 |
Jun 18, 2024 | 0.4720 | 0.4770 | 0.4710 | 0.4720 | 0.4720 | 5,483,400 |
Jun 17, 2024 | 0.4660 | 0.4730 | 0.4660 | 0.4720 | 0.4720 | 4,616,702 |
Jun 14, 2024 | 0.4650 | 0.4680 | 0.4620 | 0.4660 | 0.4660 | 4,084,600 |
Jun 13, 2024 | 0.4670 | 0.4710 | 0.4650 | 0.4660 | 0.4660 | 4,622,401 |
Jun 12, 2024 | 0.4650 | 0.4690 | 0.4650 | 0.4650 | 0.4650 | 2,904,003 |
Jun 11, 2024 | 0.4620 | 0.4670 | 0.4600 | 0.4660 | 0.4660 | 5,029,603 |
Jun 07, 2024 | 0.4700 | 0.4730 | 0.4590 | 0.4630 | 0.4630 | 8,233,301 |
Jun 06, 2024 | 0.4750 | 0.4770 | 0.4700 | 0.4710 | 0.4710 | 8,512,100 |
Jun 05, 2024 | 0.4750 | 0.4790 | 0.4720 | 0.4730 | 0.4730 | 12,286,121 |
Jun 04, 2024 | 0.4660 | 0.4740 | 0.4660 | 0.4730 | 0.4730 | 9,917,700 |
Jun 03, 2024 | 0.4640 | 0.4700 | 0.4630 | 0.4660 | 0.4660 | 4,888,506 |
May 31, 2024 | 0.4650 | 0.4700 | 0.4640 | 0.4640 | 0.4640 | 4,961,104 |
May 30, 2024 | 0.4620 | 0.4670 | 0.4620 | 0.4660 | 0.4660 | 5,049,400 |
May 29, 2024 | 0.4630 | 0.4670 | 0.4610 | 0.4620 | 0.4620 | 5,378,902 |
May 28, 2024 | 0.4650 | 0.4670 | 0.4610 | 0.4610 | 0.4610 | 5,710,301 |
May 27, 2024 | 0.4670 | 0.4670 | 0.4580 | 0.4650 | 0.4650 | 8,694,407 |
May 24, 2024 | 0.4730 | 0.4740 | 0.4650 | 0.4650 | 0.4650 | 5,432,201 |
May 23, 2024 | 0.4770 | 0.4780 | 0.4710 | 0.4720 | 0.4720 | 5,772,516 |
May 22, 2024 | 0.4710 | 0.4780 | 0.4700 | 0.4780 | 0.4780 | 5,803,716 |
May 21, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 2,858,202 |
May 20, 2024 | 0.4740 | 0.4780 | 0.4710 | 0.4750 | 0.4750 | 4,500,438 |
May 17, 2024 | 0.4720 | 0.4740 | 0.4690 | 0.4740 | 0.4740 | 3,356,603 |
May 16, 2024 | 0.4710 | 0.4760 | 0.4710 | 0.4720 | 0.4720 | 4,501,298 |
May 15, 2024 | 0.4730 | 0.4770 | 0.4710 | 0.4720 | 0.4720 | 3,572,709 |
May 14, 2024 | 0.4780 | 0.4790 | 0.4740 | 0.4750 | 0.4750 | 4,556,401 |
May 13, 2024 | 0.4770 | 0.4790 | 0.4730 | 0.4760 | 0.4760 | 4,291,802 |
May 10, 2024 | 0.4850 | 0.4850 | 0.4770 | 0.4780 | 0.4780 | 5,516,205 |
May 09, 2024 | 0.4780 | 0.4850 | 0.4770 | 0.4850 | 0.4850 | 5,830,502 |
May 08, 2024 | 0.4820 | 0.4830 | 0.4760 | 0.4760 | 0.4760 | 5,309,000 |
May 07, 2024 | 0.4850 | 0.4880 | 0.4830 | 0.4840 | 0.4840 | 4,082,007 |
May 06, 2024 | 0.4830 | 0.4900 | 0.4830 | 0.4870 | 0.4870 | 5,485,508 |
Apr 30, 2024 | 0.4840 | 0.4840 | 0.4780 | 0.4780 | 0.4780 | 6,102,701 |
Apr 29, 2024 | 0.4680 | 0.4880 | 0.4680 | 0.4830 | 0.4830 | 12,818,702 |
Apr 26, 2024 | 0.4530 | 0.4680 | 0.4530 | 0.4680 | 0.4680 | 11,187,831 |
Apr 25, 2024 | 0.4570 | 0.4580 | 0.4510 | 0.4530 | 0.4530 | 2,920,403 |
Apr 24, 2024 | 0.4530 | 0.4560 | 0.4510 | 0.4550 | 0.4550 | 2,603,416 |
Apr 23, 2024 | 0.4520 | 0.4560 | 0.4500 | 0.4510 | 0.4510 | 3,714,512 |
Apr 22, 2024 | 0.4540 | 0.4570 | 0.4480 | 0.4510 | 0.4510 | 3,245,200 |
Apr 19, 2024 | 0.4620 | 0.4620 | 0.4520 | 0.4540 | 0.4540 | 8,244,294 |
Apr 18, 2024 | 0.4650 | 0.4680 | 0.4590 | 0.4630 | 0.4630 | 5,893,498 |
Apr 17, 2024 | 0.4610 | 0.4660 | 0.4590 | 0.4660 | 0.4660 | 4,532,407 |
Apr 16, 2024 | 0.4650 | 0.4650 | 0.4580 | 0.4580 | 0.4580 | 4,574,616 |
Apr 15, 2024 | 0.4590 | 0.4670 | 0.4590 | 0.4660 | 0.4660 | 7,266,715 |
Apr 12, 2024 | 0.4580 | 0.4620 | 0.4560 | 0.4560 | 0.4560 | 3,386,512 |
Apr 11, 2024 | 0.4590 | 0.4630 | 0.4580 | 0.4590 | 0.4590 | 3,711,707 |
Apr 10, 2024 | 0.4680 | 0.4680 | 0.4570 | 0.4590 | 0.4590 | 7,436,512 |
Apr 09, 2024 | 0.4650 | 0.4680 | 0.4620 | 0.4680 | 0.4680 | 3,364,610 |
Apr 08, 2024 | 0.4730 | 0.4730 | 0.4650 | 0.4650 | 0.4650 | 3,852,606 |
Apr 03, 2024 | 0.4780 | 0.4780 | 0.4730 | 0.4730 | 0.4730 | 2,561,402 |
Apr 02, 2024 | 0.4830 | 0.4830 | 0.4760 | 0.4780 | 0.4780 | 5,671,301 |
Apr 01, 2024 | 0.4740 | 0.4840 | 0.4740 | 0.4830 | 0.4830 | 8,850,809 |
Mar 29, 2024 | 0.4700 | 0.4730 | 0.4680 | 0.4720 | 0.4720 | 2,026,300 |
Mar 28, 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 4,940,300 |
Mar 27, 2024 | 0.4760 | 0.4760 | 0.4640 | 0.4650 | 0.4650 | 8,870,800 |
Mar 26, 2024 | 0.4790 | 0.4820 | 0.4760 | 0.4760 | 0.4760 | 5,992,004 |
Mar 25, 2024 | 0.4840 | 0.4870 | 0.4790 | 0.4790 | 0.4790 | 5,545,602 |
Mar 22, 2024 | 0.4910 | 0.4930 | 0.4850 | 0.4850 | 0.4850 | 6,452,101 |
Mar 21, 2024 | 0.4970 | 0.4990 | 0.4920 | 0.4920 | 0.4920 | 4,930,401 |
Mar 20, 2024 | 0.4970 | 0.4990 | 0.4920 | 0.4960 | 0.4960 | 7,147,316 |
Mar 19, 2024 | 0.5030 | 0.5030 | 0.4960 | 0.4960 | 0.4960 | 9,006,819 |
Mar 18, 2024 | 0.4930 | 0.5040 | 0.4930 | 0.5040 | 0.5040 | 14,880,208 |
Mar 15, 2024 | 0.4930 | 0.4930 | 0.4840 | 0.4930 | 0.4930 | 6,816,702 |
Mar 14, 2024 | 0.4950 | 0.4990 | 0.4890 | 0.4920 | 0.4920 | 6,584,802 |
Mar 13, 2024 | 0.4970 | 0.5010 | 0.4950 | 0.4960 | 0.4960 | 5,271,701 |
Mar 12, 2024 | 0.4980 | 0.5020 | 0.4950 | 0.4970 | 0.4970 | 8,045,000 |
Mar 11, 2024 | 0.4810 | 0.4990 | 0.4790 | 0.4960 | 0.4960 | 25,192,405 |
Mar 08, 2024 | 0.4740 | 0.4820 | 0.4730 | 0.4810 | 0.4810 | 10,433,924 |
Mar 07, 2024 | 0.4860 | 0.4870 | 0.4740 | 0.4740 | 0.4740 | 9,778,406 |
Mar 06, 2024 | 0.4840 | 0.4910 | 0.4790 | 0.4840 | 0.4840 | 16,111,001 |
Mar 05, 2024 | 0.4820 | 0.4890 | 0.4800 | 0.4850 | 0.4850 | 14,511,000 |
Mar 04, 2024 | 0.4810 | 0.4860 | 0.4790 | 0.4840 | 0.4840 | 8,511,339 |
Mar 01, 2024 | 0.4750 | 0.4830 | 0.4730 | 0.4820 | 0.4820 | 17,253,845 |
Feb 29, 2024 | 0.4580 | 0.4770 | 0.4570 | 0.4750 | 0.4750 | 23,721,800 |
Feb 28, 2024 | 0.4690 | 0.4790 | 0.4580 | 0.4580 | 0.4580 | 16,262,103 |
Feb 27, 2024 | 0.4560 | 0.4690 | 0.4530 | 0.4690 | 0.4690 | 20,772,016 |
Feb 26, 2024 | 0.4570 | 0.4600 | 0.4540 | 0.4570 | 0.4570 | 9,686,533 |
Feb 23, 2024 | 0.4590 | 0.4610 | 0.4530 | 0.4560 | 0.4560 | 8,499,316 |
Feb 22, 2024 | 0.4550 | 0.4590 | 0.4530 | 0.4580 | 0.4580 | 10,231,732 |
Feb 21, 2024 | 0.4530 | 0.4620 | 0.4500 | 0.4540 | 0.4540 | 14,212,818 |
Feb 20, 2024 | 0.4520 | 0.4550 | 0.4490 | 0.4540 | 0.4540 | 9,354,807 |
Feb 19, 2024 | 0.4510 | 0.4560 | 0.4480 | 0.4550 | 0.4550 | 16,135,624 |
Feb 08, 2024 | 0.4420 | 0.4530 | 0.4420 | 0.4480 | 0.4480 | 14,144,801 |
Feb 07, 2024 | 0.4360 | 0.4430 | 0.4320 | 0.4400 | 0.4400 | 16,720,805 |
Feb 06, 2024 | 0.4140 | 0.4380 | 0.4100 | 0.4350 | 0.4350 | 24,589,512 |
Feb 05, 2024 | 0.4050 | 0.4190 | 0.3930 | 0.4150 | 0.4150 | 27,627,733 |
Feb 02, 2024 | 0.4180 | 0.4180 | 0.3990 | 0.4080 | 0.4080 | 18,026,013 |
Feb 01, 2024 | 0.4110 | 0.4240 | 0.4090 | 0.4180 | 0.4180 | 13,101,045 |
Jan 31, 2024 | 0.4150 | 0.4170 | 0.4090 | 0.4130 | 0.4130 | 11,454,716 |
Jan 30, 2024 | 0.4240 | 0.4270 | 0.4140 | 0.4150 | 0.4150 | 12,410,812 |
Jan 29, 2024 | 0.4430 | 0.4440 | 0.4270 | 0.4270 | 0.4270 | 16,156,457 |
Jan 26, 2024 | 0.4510 | 0.4520 | 0.4410 | 0.4420 | 0.4420 | 15,520,601 |
Jan 25, 2024 | 0.4480 | 0.4530 | 0.4410 | 0.4510 | 0.4510 | 11,010,849 |
Jan 24, 2024 | 0.4480 | 0.4500 | 0.4330 | 0.4450 | 0.4450 | 12,751,301 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |