Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.5900 | 2.9000 | 2.3000 | 2.4500 | 2.4500 | 20,231,266 |
Apr 23, 2024 | 2.9100 | 3.1300 | 2.2500 | 2.9700 | 2.9700 | 67,273,100 |
Apr 22, 2024 | 1.5600 | 2.6900 | 1.4300 | 2.5000 | 2.5000 | 211,848,900 |
Apr 19, 2024 | 1.4800 | 1.6400 | 1.1400 | 1.2500 | 1.2500 | 127,980,300 |
Apr 18, 2024 | 1.2700 | 1.6600 | 0.7210 | 1.0300 | 1.0300 | 122,877,100 |
Apr 17, 2024 | 0.3910 | 0.4140 | 0.3900 | 0.4000 | 0.4000 | 237,300 |
Apr 16, 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3910 | 0.3910 | 255,700 |
Apr 15, 2024 | 0.4400 | 0.4600 | 0.4170 | 0.4170 | 0.4170 | 327,700 |
Apr 12, 2024 | 0.4100 | 0.4400 | 0.3910 | 0.4400 | 0.4400 | 325,500 |
Apr 11, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 184,000 |
Apr 10, 2024 | 0.4040 | 0.4400 | 0.3900 | 0.4030 | 0.4030 | 127,900 |
Apr 09, 2024 | 0.3910 | 0.4280 | 0.3910 | 0.4000 | 0.4000 | 315,200 |
Apr 08, 2024 | 0.3850 | 0.4200 | 0.3770 | 0.3990 | 0.3990 | 267,100 |
Apr 05, 2024 | 0.3630 | 0.3990 | 0.3610 | 0.3750 | 0.3750 | 130,900 |
Apr 04, 2024 | 0.3570 | 0.3970 | 0.3520 | 0.3600 | 0.3600 | 272,900 |
Apr 03, 2024 | 0.3610 | 0.3780 | 0.3550 | 0.3690 | 0.3690 | 199,600 |
Apr 02, 2024 | 0.4100 | 0.4140 | 0.3600 | 0.3720 | 0.3720 | 374,700 |
Apr 01, 2024 | 0.4300 | 0.4500 | 0.4110 | 0.4300 | 0.4300 | 155,400 |
Mar 28, 2024 | 0.4300 | 0.4460 | 0.4100 | 0.4340 | 0.4340 | 132,300 |
Mar 27, 2024 | 0.4850 | 0.4850 | 0.4250 | 0.4470 | 0.4470 | 191,900 |
Mar 26, 2024 | 0.4050 | 0.4990 | 0.4050 | 0.4850 | 0.4850 | 548,900 |
Mar 25, 2024 | 0.3490 | 0.4150 | 0.3370 | 0.4130 | 0.4130 | 500,700 |
Mar 22, 2024 | 0.3370 | 0.3690 | 0.3250 | 0.3600 | 0.3600 | 356,600 |
Mar 21, 2024 | 0.3380 | 0.3420 | 0.3270 | 0.3370 | 0.3370 | 120,200 |
Mar 20, 2024 | 0.3530 | 0.3530 | 0.3200 | 0.3280 | 0.3280 | 326,200 |
Mar 19, 2024 | 0.3430 | 0.3620 | 0.3310 | 0.3360 | 0.3360 | 91,000 |
Mar 18, 2024 | 0.3530 | 0.3570 | 0.3410 | 0.3420 | 0.3420 | 139,600 |
Mar 15, 2024 | 0.3700 | 0.3760 | 0.3500 | 0.3500 | 0.3500 | 162,900 |
Mar 14, 2024 | 0.3650 | 0.3830 | 0.3550 | 0.3550 | 0.3550 | 99,500 |
Mar 13, 2024 | 0.3520 | 0.3860 | 0.3510 | 0.3650 | 0.3650 | 176,200 |
Mar 12, 2024 | 0.3700 | 0.3850 | 0.3610 | 0.3610 | 0.3610 | 81,700 |
Mar 11, 2024 | 0.3960 | 0.4000 | 0.3610 | 0.3820 | 0.3820 | 177,700 |
Mar 08, 2024 | 0.4050 | 0.4100 | 0.3960 | 0.3980 | 0.3980 | 111,000 |
Mar 07, 2024 | 0.4270 | 0.4270 | 0.3810 | 0.3960 | 0.3960 | 224,500 |
Mar 06, 2024 | 0.4080 | 0.4500 | 0.3950 | 0.4200 | 0.4200 | 299,200 |
Mar 05, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4030 | 0.4030 | 143,600 |
Mar 04, 2024 | 0.3950 | 0.4100 | 0.3850 | 0.3880 | 0.3880 | 136,500 |
Mar 01, 2024 | 0.3850 | 0.4180 | 0.3850 | 0.3910 | 0.3910 | 81,700 |
Feb 29, 2024 | 0.3900 | 0.4190 | 0.3750 | 0.3950 | 0.3950 | 201,100 |
Feb 28, 2024 | 0.4240 | 0.4300 | 0.3910 | 0.3990 | 0.3990 | 264,700 |
Feb 27, 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4250 | 0.4250 | 246,900 |
Feb 26, 2024 | 0.4590 | 0.4890 | 0.4550 | 0.4550 | 0.4550 | 136,500 |
Feb 23, 2024 | 0.4650 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 160,200 |
Feb 22, 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4640 | 0.4640 | 169,900 |
Feb 21, 2024 | 0.4740 | 0.5080 | 0.4490 | 0.4640 | 0.4640 | 257,600 |
Feb 20, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4500 | 0.4500 | 278,500 |
Feb 16, 2024 | 0.4990 | 0.5200 | 0.4200 | 0.4820 | 0.4820 | 346,500 |
Feb 15, 2024 | 0.5100 | 0.5150 | 0.4510 | 0.4840 | 0.4840 | 1,166,700 |
Feb 14, 2024 | 0.4700 | 0.4700 | 0.4000 | 0.4320 | 0.4320 | 241,800 |
Feb 13, 2024 | 0.4090 | 0.5000 | 0.3800 | 0.4500 | 0.4500 | 581,400 |
Feb 12, 2024 | 0.4200 | 0.4490 | 0.3900 | 0.3990 | 0.3990 | 330,900 |
Feb 09, 2024 | 0.3800 | 0.4150 | 0.3750 | 0.4020 | 0.4020 | 288,100 |
Feb 08, 2024 | 0.3590 | 0.3900 | 0.3580 | 0.3640 | 0.3640 | 149,200 |
Feb 07, 2024 | 0.3460 | 0.3950 | 0.3450 | 0.3680 | 0.3680 | 200,700 |
Feb 06, 2024 | 0.3500 | 0.3580 | 0.3430 | 0.3460 | 0.3460 | 99,900 |
Feb 05, 2024 | 0.3760 | 0.3760 | 0.3520 | 0.3580 | 0.3580 | 99,000 |
Feb 02, 2024 | 0.3580 | 0.3800 | 0.3540 | 0.3660 | 0.3660 | 102,000 |
Feb 01, 2024 | 0.3790 | 0.3800 | 0.3480 | 0.3510 | 0.3510 | 178,100 |
Jan 31, 2024 | 0.3740 | 0.4000 | 0.3630 | 0.3780 | 0.3780 | 107,100 |
Jan 30, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 48,300 |
Jan 29, 2024 | 0.3870 | 0.4200 | 0.3870 | 0.4000 | 0.4000 | 149,000 |
Jan 26, 2024 | 0.3710 | 0.4100 | 0.3700 | 0.4020 | 0.4020 | 104,500 |
Jan 25, 2024 | 0.3790 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 14,500 |
Jan 24, 2024 | 0.3770 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 24,300 |
Jan 23, 2024 | 0.3610 | 0.3990 | 0.3610 | 0.3880 | 0.3880 | 133,000 |
Jan 22, 2024 | 0.3550 | 0.3860 | 0.3550 | 0.3760 | 0.3760 | 37,500 |
Jan 19, 2024 | 0.3830 | 0.3830 | 0.3400 | 0.3610 | 0.3610 | 145,500 |
Jan 18, 2024 | 0.3610 | 0.4250 | 0.3410 | 0.3950 | 0.3950 | 634,100 |
Jan 17, 2024 | 0.3650 | 0.3720 | 0.3560 | 0.3690 | 0.3690 | 54,400 |
Jan 16, 2024 | 0.3800 | 0.3910 | 0.3700 | 0.3720 | 0.3720 | 9,600 |
Jan 12, 2024 | 0.3760 | 0.3940 | 0.3680 | 0.3850 | 0.3850 | 49,300 |
Jan 11, 2024 | 0.3860 | 0.3900 | 0.3700 | 0.3890 | 0.3890 | 33,400 |
Jan 10, 2024 | 0.3860 | 0.3950 | 0.3750 | 0.3780 | 0.3780 | 41,500 |
Jan 09, 2024 | 0.3900 | 0.3990 | 0.3740 | 0.3870 | 0.3870 | 19,700 |
Jan 08, 2024 | 0.4090 | 0.4110 | 0.3700 | 0.3980 | 0.3980 | 65,700 |
Jan 05, 2024 | 0.3800 | 0.4300 | 0.3760 | 0.4010 | 0.4010 | 71,900 |
Jan 04, 2024 | 0.4480 | 0.4480 | 0.3990 | 0.4000 | 0.4000 | 46,700 |
Jan 03, 2024 | 0.4490 | 0.4490 | 0.4200 | 0.4300 | 0.4300 | 22,900 |
Jan 02, 2024 | 0.4620 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 42,700 |
Dec 29, 2023 | 0.4430 | 0.4900 | 0.4400 | 0.4860 | 0.4860 | 103,900 |
Dec 28, 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4310 | 0.4310 | 92,200 |
Dec 27, 2023 | 0.4280 | 0.4660 | 0.4160 | 0.4420 | 0.4420 | 96,900 |
Dec 26, 2023 | 0.4100 | 0.4240 | 0.3900 | 0.4240 | 0.4240 | 59,200 |
Dec 22, 2023 | 0.3730 | 0.4300 | 0.3620 | 0.4160 | 0.4160 | 93,600 |
Dec 21, 2023 | 0.4100 | 0.4100 | 0.3660 | 0.3730 | 0.3730 | 124,000 |
Dec 20, 2023 | 0.3850 | 0.3900 | 0.3600 | 0.3890 | 0.3890 | 777,800 |
Dec 19, 2023 | 0.3750 | 0.3960 | 0.3750 | 0.3870 | 0.3870 | 19,600 |
Dec 18, 2023 | 0.3790 | 0.3900 | 0.3720 | 0.3850 | 0.3850 | 52,300 |
Dec 15, 2023 | 0.3790 | 0.3830 | 0.3660 | 0.3730 | 0.3730 | 26,100 |
Dec 14, 2023 | 0.3720 | 0.3800 | 0.3510 | 0.3790 | 0.3790 | 44,400 |
Dec 13, 2023 | 0.3980 | 0.3980 | 0.3700 | 0.3720 | 0.3720 | 53,400 |
Dec 12, 2023 | 0.4180 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 51,700 |
Dec 11, 2023 | 0.4200 | 0.4220 | 0.4100 | 0.4120 | 0.4120 | 75,400 |
Dec 08, 2023 | 0.4510 | 0.4540 | 0.4110 | 0.4340 | 0.4340 | 66,500 |
Dec 07, 2023 | 0.4600 | 0.4600 | 0.4360 | 0.4360 | 0.4360 | 37,200 |
Dec 06, 2023 | 0.4650 | 0.4650 | 0.4100 | 0.4550 | 0.4550 | 36,600 |
Dec 05, 2023 | 0.4540 | 0.4760 | 0.4510 | 0.4600 | 0.4600 | 59,900 |
Dec 04, 2023 | 0.4600 | 0.4600 | 0.4510 | 0.4600 | 0.4600 | 30,200 |
Dec 01, 2023 | 0.4720 | 0.4740 | 0.4580 | 0.4700 | 0.4700 | 20,300 |
Nov 30, 2023 | 0.4550 | 0.4750 | 0.4510 | 0.4740 | 0.4740 | 18,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |