Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.4250 | 0.4290 | 0.4220 | 0.4240 | 0.4240 | 68,017,100 |
Apr 30, 2024 | 0.4250 | 0.4250 | 0.4180 | 0.4190 | 0.4190 | 58,264,206 |
Apr 29, 2024 | 0.4100 | 0.4280 | 0.4100 | 0.4250 | 0.4250 | 111,014,000 |
Apr 26, 2024 | 0.3990 | 0.4110 | 0.3980 | 0.4100 | 0.4100 | 99,887,700 |
Apr 25, 2024 | 0.3970 | 0.4040 | 0.3940 | 0.3990 | 0.3990 | 51,329,600 |
Apr 24, 2024 | 0.3940 | 0.3990 | 0.3920 | 0.3990 | 0.3990 | 72,083,536 |
Apr 23, 2024 | 0.3950 | 0.3980 | 0.3900 | 0.3920 | 0.3920 | 112,020,100 |
Apr 22, 2024 | 0.3910 | 0.3970 | 0.3860 | 0.3950 | 0.3950 | 60,205,726 |
Apr 19, 2024 | 0.4040 | 0.4040 | 0.3930 | 0.3960 | 0.3960 | 96,598,200 |
Apr 18, 2024 | 0.4110 | 0.4130 | 0.4030 | 0.4070 | 0.4070 | 75,352,200 |
Apr 17, 2024 | 0.3990 | 0.4120 | 0.3990 | 0.4120 | 0.4120 | 100,841,500 |
Apr 16, 2024 | 0.4060 | 0.4070 | 0.3970 | 0.3970 | 0.3970 | 80,074,598 |
Apr 15, 2024 | 0.4030 | 0.4120 | 0.4000 | 0.4080 | 0.4080 | 87,606,504 |
Apr 12, 2024 | 0.4010 | 0.4080 | 0.3990 | 0.4010 | 0.4010 | 58,215,500 |
Apr 11, 2024 | 0.3960 | 0.4060 | 0.3960 | 0.4000 | 0.4000 | 60,699,400 |
Apr 10, 2024 | 0.4080 | 0.4080 | 0.3950 | 0.3970 | 0.3970 | 67,476,906 |
Apr 09, 2024 | 0.4060 | 0.4090 | 0.4010 | 0.4090 | 0.4090 | 48,086,700 |
Apr 08, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4060 | 0.4060 | 53,369,300 |
Apr 03, 2024 | 0.4200 | 0.4210 | 0.4110 | 0.4150 | 0.4150 | 67,771,000 |
Apr 02, 2024 | 0.4270 | 0.4270 | 0.4160 | 0.4190 | 0.4190 | 73,681,106 |
Apr 01, 2024 | 0.4210 | 0.4280 | 0.4210 | 0.4270 | 0.4270 | 59,419,708 |
Mar 29, 2024 | 0.4200 | 0.4220 | 0.4130 | 0.4190 | 0.4190 | 32,583,700 |
Mar 28, 2024 | 0.4150 | 0.4280 | 0.4130 | 0.4200 | 0.4200 | 85,227,000 |
Mar 27, 2024 | 0.4270 | 0.4280 | 0.4140 | 0.4150 | 0.4150 | 87,177,006 |
Mar 26, 2024 | 0.4320 | 0.4370 | 0.4250 | 0.4270 | 0.4270 | 83,674,620 |
Mar 25, 2024 | 0.4420 | 0.4430 | 0.4300 | 0.4320 | 0.4320 | 72,111,328 |
Mar 22, 2024 | 0.4450 | 0.4510 | 0.4410 | 0.4420 | 0.4420 | 91,187,410 |
Mar 21, 2024 | 0.4470 | 0.4540 | 0.4430 | 0.4450 | 0.4450 | 103,800,900 |
Mar 20, 2024 | 0.4470 | 0.4500 | 0.4410 | 0.4450 | 0.4450 | 92,439,577 |
Mar 19, 2024 | 0.4550 | 0.4560 | 0.4470 | 0.4480 | 0.4480 | 82,024,623 |
Mar 18, 2024 | 0.4430 | 0.4540 | 0.4410 | 0.4540 | 0.4540 | 100,682,500 |
Mar 15, 2024 | 0.4390 | 0.4420 | 0.4330 | 0.4420 | 0.4420 | 58,715,800 |
Mar 14, 2024 | 0.4440 | 0.4460 | 0.4350 | 0.4400 | 0.4400 | 81,017,900 |
Mar 13, 2024 | 0.4500 | 0.4570 | 0.4460 | 0.4480 | 0.4480 | 90,042,202 |
Mar 12, 2024 | 0.4470 | 0.4580 | 0.4440 | 0.4490 | 0.4490 | 95,448,500 |
Mar 11, 2024 | 0.4380 | 0.4470 | 0.4350 | 0.4470 | 0.4470 | 81,062,100 |
Mar 08, 2024 | 0.4320 | 0.4430 | 0.4320 | 0.4420 | 0.4420 | 94,620,114 |
Mar 07, 2024 | 0.4430 | 0.4480 | 0.4310 | 0.4320 | 0.4320 | 110,582,014 |
Mar 06, 2024 | 0.4440 | 0.4460 | 0.4350 | 0.4420 | 0.4420 | 220,043,804 |
Mar 05, 2024 | 0.4440 | 0.4540 | 0.4420 | 0.4480 | 0.4480 | 93,053,100 |
Mar 04, 2024 | 0.4500 | 0.4520 | 0.4400 | 0.4480 | 0.4480 | 207,782,212 |
Mar 01, 2024 | 0.4400 | 0.4480 | 0.4360 | 0.4480 | 0.4480 | 157,933,322 |
Feb 29, 2024 | 0.4110 | 0.4380 | 0.4100 | 0.4370 | 0.4370 | 212,984,500 |
Feb 28, 2024 | 0.4300 | 0.4370 | 0.4110 | 0.4110 | 0.4110 | 135,565,638 |
Feb 27, 2024 | 0.4080 | 0.4300 | 0.4050 | 0.4290 | 0.4290 | 153,944,300 |
Feb 26, 2024 | 0.4080 | 0.4160 | 0.4060 | 0.4090 | 0.4090 | 92,286,802 |
Feb 23, 2024 | 0.4080 | 0.4110 | 0.4030 | 0.4080 | 0.4080 | 62,449,660 |
Feb 22, 2024 | 0.3990 | 0.4090 | 0.3990 | 0.4050 | 0.4050 | 61,416,700 |
Feb 21, 2024 | 0.3940 | 0.4070 | 0.3920 | 0.4000 | 0.4000 | 98,207,700 |
Feb 20, 2024 | 0.3990 | 0.4020 | 0.3920 | 0.3980 | 0.3980 | 71,830,438 |
Feb 19, 2024 | 0.4020 | 0.4030 | 0.3930 | 0.4010 | 0.4010 | 133,723,500 |
Feb 08, 2024 | 0.3830 | 0.3960 | 0.3830 | 0.3920 | 0.3920 | 105,054,700 |
Feb 07, 2024 | 0.3740 | 0.3850 | 0.3730 | 0.3800 | 0.3800 | 154,758,200 |
Feb 06, 2024 | 0.3510 | 0.3760 | 0.3480 | 0.3740 | 0.3740 | 101,628,514 |
Feb 05, 2024 | 0.3490 | 0.3590 | 0.3330 | 0.3530 | 0.3530 | 116,660,630 |
Feb 02, 2024 | 0.3680 | 0.3700 | 0.3430 | 0.3550 | 0.3550 | 106,571,100 |
Feb 01, 2024 | 0.3610 | 0.3760 | 0.3580 | 0.3680 | 0.3680 | 96,540,708 |
Jan 31, 2024 | 0.3700 | 0.3720 | 0.3610 | 0.3620 | 0.3620 | 90,315,408 |
Jan 30, 2024 | 0.3830 | 0.3870 | 0.3700 | 0.3710 | 0.3710 | 99,612,600 |
Jan 29, 2024 | 0.3970 | 0.4030 | 0.3860 | 0.3860 | 0.3860 | 96,742,300 |
Jan 26, 2024 | 0.4080 | 0.4080 | 0.3960 | 0.3980 | 0.3980 | 120,744,906 |
Jan 25, 2024 | 0.4000 | 0.4120 | 0.3970 | 0.4100 | 0.4100 | 142,001,000 |
Jan 24, 2024 | 0.4050 | 0.4070 | 0.3880 | 0.4020 | 0.4020 | 115,002,500 |
Jan 23, 2024 | 0.4020 | 0.4060 | 0.3960 | 0.4050 | 0.4050 | 75,332,200 |
Jan 22, 2024 | 0.4130 | 0.4140 | 0.3970 | 0.4030 | 0.4030 | 55,640,512 |
Jan 19, 2024 | 0.4120 | 0.4180 | 0.4110 | 0.4140 | 0.4140 | 75,058,633 |
Jan 18, 2024 | 0.4030 | 0.4140 | 0.3970 | 0.4120 | 0.4120 | 95,455,112 |
Jan 17, 2024 | 0.4130 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 53,433,916 |
Jan 16, 2024 | 0.4120 | 0.4170 | 0.4070 | 0.4150 | 0.4150 | 66,438,804 |
Jan 15, 2024 | 0.4110 | 0.4200 | 0.4090 | 0.4130 | 0.4130 | 71,450,200 |
Jan 12, 2024 | 0.4190 | 0.4200 | 0.4120 | 0.4130 | 0.4130 | 67,512,000 |
Jan 11, 2024 | 0.4150 | 0.4220 | 0.4140 | 0.4200 | 0.4200 | 56,650,736 |
Jan 10, 2024 | 0.4200 | 0.4220 | 0.4120 | 0.4150 | 0.4150 | 62,741,908 |
Jan 09, 2024 | 0.4220 | 0.4250 | 0.4160 | 0.4210 | 0.4210 | 62,445,600 |
Jan 08, 2024 | 0.4330 | 0.4330 | 0.4180 | 0.4200 | 0.4200 | 98,001,900 |
Jan 05, 2024 | 0.4400 | 0.4430 | 0.4300 | 0.4330 | 0.4330 | 77,278,100 |
Jan 04, 2024 | 0.4470 | 0.4480 | 0.4360 | 0.4410 | 0.4410 | 90,282,500 |
Jan 03, 2024 | 0.4540 | 0.4560 | 0.4440 | 0.4480 | 0.4480 | 107,235,500 |
Jan 02, 2024 | 0.4640 | 0.4640 | 0.4550 | 0.4560 | 0.4560 | 74,108,000 |
Dec 29, 2023 | 0.4640 | 0.4660 | 0.4610 | 0.4640 | 0.4640 | 62,671,600 |
Dec 28, 2023 | 0.4510 | 0.4650 | 0.4510 | 0.4640 | 0.4640 | 87,279,600 |
Dec 27, 2023 | 0.4460 | 0.4560 | 0.4460 | 0.4540 | 0.4540 | 73,056,800 |
Dec 26, 2023 | 0.4560 | 0.4560 | 0.4450 | 0.4470 | 0.4470 | 84,431,800 |
Dec 25, 2023 | 0.4580 | 0.4620 | 0.4530 | 0.4570 | 0.4570 | 52,391,900 |
Dec 22, 2023 | 0.4630 | 0.4660 | 0.4580 | 0.4590 | 0.4590 | 65,483,700 |
Dec 21, 2023 | 0.4600 | 0.4670 | 0.4550 | 0.4650 | 0.4650 | 55,925,900 |
Dec 20, 2023 | 0.4650 | 0.4660 | 0.4590 | 0.4600 | 0.4600 | 45,554,600 |
Dec 19, 2023 | 0.4600 | 0.4680 | 0.4590 | 0.4650 | 0.4650 | 59,120,900 |
Dec 18, 2023 | 0.4640 | 0.4640 | 0.4580 | 0.4590 | 0.4590 | 65,789,300 |
Dec 15, 2023 | 0.4690 | 0.4700 | 0.4640 | 0.4650 | 0.4650 | 45,902,800 |
Dec 14, 2023 | 0.4700 | 0.4750 | 0.4670 | 0.4680 | 0.4680 | 53,779,300 |
Dec 13, 2023 | 0.4720 | 0.4770 | 0.4680 | 0.4700 | 0.4700 | 49,013,900 |
Dec 12, 2023 | 0.4740 | 0.4780 | 0.4720 | 0.4740 | 0.4740 | 51,110,200 |
Dec 11, 2023 | 0.4650 | 0.4770 | 0.4610 | 0.4760 | 0.4760 | 65,628,002 |
Dec 08, 2023 | 0.4620 | 0.4680 | 0.4590 | 0.4670 | 0.4670 | 71,155,702 |
Dec 07, 2023 | 0.4660 | 0.4660 | 0.4580 | 0.4610 | 0.4610 | 63,013,796 |
Dec 06, 2023 | 0.4650 | 0.4690 | 0.4640 | 0.4650 | 0.4650 | 50,197,206 |
Dec 05, 2023 | 0.4780 | 0.4790 | 0.4650 | 0.4650 | 0.4650 | 76,248,900 |
Dec 04, 2023 | 0.4860 | 0.4880 | 0.4790 | 0.4790 | 0.4790 | 51,091,000 |
Dec 01, 2023 | 0.4850 | 0.4870 | 0.4780 | 0.4860 | 0.4860 | 60,447,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |