Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.820 | 0.850 | 0.820 | 0.840 | 0.840 | 2,775,000 |
Apr 25, 2024 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 2,226,000 |
Apr 24, 2024 | 0.820 | 0.870 | 0.800 | 0.870 | 0.870 | 5,855,000 |
Apr 23, 2024 | 0.780 | 0.830 | 0.770 | 0.810 | 0.810 | 5,296,000 |
Apr 22, 2024 | 0.790 | 0.800 | 0.760 | 0.780 | 0.780 | 1,677,000 |
Apr 19, 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 780,000 |
Apr 18, 2024 | 0.800 | 0.810 | 0.780 | 0.810 | 0.810 | 1,440,000 |
Apr 17, 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 1,222,000 |
Apr 16, 2024 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 1,801,923 |
Apr 15, 2024 | 0.820 | 0.840 | 0.810 | 0.820 | 0.820 | 1,390,000 |
Apr 12, 2024 | 0.840 | 0.840 | 0.810 | 0.840 | 0.840 | 4,061,000 |
Apr 11, 2024 | 0.870 | 0.870 | 0.830 | 0.850 | 0.850 | 2,871,000 |
Apr 10, 2024 | 0.880 | 0.890 | 0.850 | 0.870 | 0.870 | 4,308,000 |
Apr 09, 2024 | 0.850 | 0.930 | 0.850 | 0.880 | 0.880 | 18,247,000 |
Apr 08, 2024 | 0.890 | 0.910 | 0.840 | 0.850 | 0.850 | 9,593,000 |
Apr 05, 2024 | 0.820 | 0.910 | 0.810 | 0.900 | 0.900 | 5,768,000 |
Apr 03, 2024 | 0.830 | 0.840 | 0.810 | 0.840 | 0.840 | 2,657,000 |
Apr 02, 2024 | 0.880 | 0.890 | 0.830 | 0.850 | 0.850 | 8,625,096 |
Mar 28, 2024 | 0.900 | 0.900 | 0.850 | 0.880 | 0.880 | 7,441,000 |
Mar 27, 2024 | 0.890 | 1.000 | 0.860 | 0.900 | 0.900 | 57,713,372 |
Mar 26, 2024 | 0.800 | 0.810 | 0.770 | 0.780 | 0.780 | 1,549,000 |
Mar 25, 2024 | 0.810 | 0.820 | 0.790 | 0.800 | 0.800 | 642,000 |
Mar 22, 2024 | 0.840 | 0.840 | 0.780 | 0.810 | 0.810 | 1,244,000 |
Mar 21, 2024 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 434,000 |
Mar 20, 2024 | 0.850 | 0.850 | 0.810 | 0.830 | 0.830 | 1,669,000 |
Mar 19, 2024 | 0.820 | 0.850 | 0.810 | 0.850 | 0.850 | 1,514,000 |
Mar 18, 2024 | 0.760 | 0.830 | 0.750 | 0.810 | 0.810 | 2,235,000 |
Mar 15, 2024 | 0.780 | 0.780 | 0.750 | 0.760 | 0.760 | 615,000 |
Mar 14, 2024 | 0.770 | 0.790 | 0.750 | 0.780 | 0.780 | 522,000 |
Mar 13, 2024 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 825,000 |
Mar 12, 2024 | 0.770 | 0.800 | 0.760 | 0.800 | 0.800 | 1,714,000 |
Mar 11, 2024 | 0.770 | 0.780 | 0.750 | 0.770 | 0.770 | 628,000 |
Mar 08, 2024 | 0.730 | 0.810 | 0.730 | 0.770 | 0.770 | 3,834,000 |
Mar 07, 2024 | 0.730 | 0.730 | 0.700 | 0.720 | 0.720 | 271,000 |
Mar 06, 2024 | 0.690 | 0.720 | 0.680 | 0.700 | 0.700 | 1,634,000 |
Mar 05, 2024 | 0.710 | 0.720 | 0.690 | 0.690 | 0.690 | 637,000 |
Mar 04, 2024 | 0.740 | 0.740 | 0.700 | 0.710 | 0.710 | 943,000 |
Mar 01, 2024 | 0.720 | 0.740 | 0.710 | 0.740 | 0.740 | 290,000 |
Feb 29, 2024 | 0.710 | 0.740 | 0.710 | 0.740 | 0.740 | 292,000 |
Feb 28, 2024 | 0.720 | 0.730 | 0.710 | 0.710 | 0.710 | 629,000 |
Feb 27, 2024 | 0.720 | 0.730 | 0.720 | 0.730 | 0.730 | 271,000 |
Feb 26, 2024 | 0.750 | 0.750 | 0.720 | 0.730 | 0.730 | 920,000 |
Feb 23, 2024 | 0.740 | 0.750 | 0.730 | 0.740 | 0.740 | 468,000 |
Feb 22, 2024 | 0.750 | 0.750 | 0.710 | 0.740 | 0.740 | 636,000 |
Feb 21, 2024 | 0.700 | 0.740 | 0.700 | 0.740 | 0.740 | 1,304,000 |
Feb 20, 2024 | 0.720 | 0.730 | 0.690 | 0.700 | 0.700 | 4,257,000 |
Feb 19, 2024 | 0.730 | 0.750 | 0.720 | 0.720 | 0.720 | 267,000 |
Feb 16, 2024 | 0.760 | 0.760 | 0.740 | 0.760 | 0.760 | 3,633,000 |
Feb 15, 2024 | 0.750 | 0.760 | 0.730 | 0.760 | 0.760 | 96,000 |
Feb 14, 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 247,000 |
Feb 09, 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
Feb 08, 2024 | 0.780 | 0.800 | 0.770 | 0.780 | 0.780 | 4,723,000 |
Feb 07, 2024 | 0.770 | 0.820 | 0.770 | 0.800 | 0.800 | 1,729,000 |
Feb 06, 2024 | 0.770 | 0.790 | 0.740 | 0.790 | 0.790 | 1,112,000 |
Feb 05, 2024 | 0.740 | 0.790 | 0.680 | 0.770 | 0.770 | 5,113,000 |
Feb 02, 2024 | 0.740 | 0.770 | 0.730 | 0.750 | 0.750 | 1,214,000 |
Feb 01, 2024 | 0.770 | 0.770 | 0.730 | 0.750 | 0.750 | 1,032,000 |
Jan 31, 2024 | 0.750 | 0.750 | 0.730 | 0.750 | 0.750 | 679,000 |
Jan 30, 2024 | 0.740 | 0.760 | 0.730 | 0.750 | 0.750 | 652,000 |
Jan 29, 2024 | 0.780 | 0.780 | 0.740 | 0.750 | 0.750 | 900,000 |
Jan 26, 2024 | 0.780 | 0.810 | 0.780 | 0.800 | 0.800 | 1,219,000 |
Jan 25, 2024 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 626,000 |
Jan 24, 2024 | 0.780 | 0.810 | 0.760 | 0.790 | 0.790 | 2,621,000 |
Jan 23, 2024 | 0.760 | 0.800 | 0.760 | 0.780 | 0.780 | 1,771,000 |
Jan 22, 2024 | 0.760 | 0.800 | 0.740 | 0.760 | 0.760 | 3,836,000 |
Jan 19, 2024 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 816,000 |
Jan 18, 2024 | 0.810 | 0.810 | 0.780 | 0.790 | 0.790 | 543,000 |
Jan 17, 2024 | 0.790 | 0.800 | 0.760 | 0.790 | 0.790 | 3,496,000 |
Jan 16, 2024 | 0.800 | 0.830 | 0.790 | 0.790 | 0.790 | 1,445,000 |
Jan 15, 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
Jan 12, 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 4,988,000 |
Jan 11, 2024 | 0.790 | 0.820 | 0.790 | 0.790 | 0.790 | 5,070,000 |
Jan 10, 2024 | 0.790 | 0.830 | 0.780 | 0.790 | 0.790 | 5,047,000 |
Jan 09, 2024 | 0.750 | 0.810 | 0.750 | 0.780 | 0.780 | 1,122,000 |
Jan 08, 2024 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 1,842,000 |
Jan 05, 2024 | 0.820 | 0.830 | 0.800 | 0.810 | 0.810 | 465,000 |
Jan 04, 2024 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 244,000 |
Jan 03, 2024 | 0.840 | 0.840 | 0.810 | 0.840 | 0.840 | 458,000 |
Jan 02, 2024 | 0.830 | 0.850 | 0.820 | 0.850 | 0.850 | 699,000 |
Dec 29, 2023 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 287,000 |
Dec 28, 2023 | 0.810 | 0.840 | 0.800 | 0.840 | 0.840 | 699,000 |
Dec 27, 2023 | 0.800 | 0.820 | 0.790 | 0.810 | 0.810 | 423,000 |
Dec 22, 2023 | 0.860 | 0.860 | 0.780 | 0.790 | 0.790 | 4,279,000 |
Dec 21, 2023 | 0.860 | 0.860 | 0.840 | 0.860 | 0.860 | 467,000 |
Dec 20, 2023 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 4,592,000 |
Dec 19, 2023 | 0.780 | 0.880 | 0.760 | 0.850 | 0.850 | 9,952,000 |
Dec 18, 2023 | 0.830 | 0.830 | 0.770 | 0.770 | 0.770 | 2,161,000 |
Dec 15, 2023 | 0.890 | 0.900 | 0.800 | 0.820 | 0.820 | 20,060,000 |
Dec 14, 2023 | 0.900 | 0.910 | 0.880 | 0.900 | 0.900 | 10,128,000 |
Dec 13, 2023 | 0.900 | 0.910 | 0.870 | 0.910 | 0.910 | 2,671,000 |
Dec 12, 2023 | 0.860 | 0.930 | 0.850 | 0.920 | 0.920 | 9,647,000 |
Dec 11, 2023 | 0.840 | 0.880 | 0.830 | 0.860 | 0.860 | 2,813,000 |
Dec 08, 2023 | 0.860 | 0.890 | 0.840 | 0.860 | 0.860 | 10,182,000 |
Dec 07, 2023 | 0.840 | 0.880 | 0.830 | 0.860 | 0.860 | 1,447,000 |
Dec 06, 2023 | 0.880 | 0.880 | 0.840 | 0.860 | 0.860 | 1,290,000 |
Dec 05, 2023 | 0.850 | 0.880 | 0.800 | 0.880 | 0.880 | 2,327,000 |
Dec 04, 2023 | 0.860 | 0.880 | 0.830 | 0.870 | 0.870 | 1,169,000 |
Dec 01, 2023 | 0.850 | 0.890 | 0.840 | 0.880 | 0.880 | 1,786,000 |
Nov 30, 2023 | 0.830 | 0.880 | 0.830 | 0.850 | 0.850 | 3,834,000 |
Nov 29, 2023 | 0.860 | 0.860 | 0.830 | 0.840 | 0.840 | 1,795,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |