Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4250 | 0.4300 | 0.3950 | 0.4000 | 0.4000 | 28,100 |
Apr 25, 2024 | 0.3730 | 0.4200 | 0.3730 | 0.4000 | 0.4000 | 85,700 |
Apr 24, 2024 | 0.3610 | 0.4050 | 0.3610 | 0.4000 | 0.4000 | 73,500 |
Apr 23, 2024 | 0.3740 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 94,600 |
Apr 22, 2024 | 0.3950 | 0.3950 | 0.3690 | 0.3940 | 0.3940 | 15,900 |
Apr 19, 2024 | 0.3680 | 0.3950 | 0.3680 | 0.3800 | 0.3800 | 47,600 |
Apr 18, 2024 | 0.3660 | 0.3850 | 0.3660 | 0.3700 | 0.3700 | 15,100 |
Apr 17, 2024 | 0.3840 | 0.4140 | 0.3560 | 0.3680 | 0.3680 | 119,700 |
Apr 16, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3860 | 0.3860 | 123,000 |
Apr 15, 2024 | 0.4000 | 0.4000 | 0.3640 | 0.3700 | 0.3700 | 35,200 |
Apr 12, 2024 | 0.3900 | 0.4040 | 0.3550 | 0.3640 | 0.3640 | 78,800 |
Apr 11, 2024 | 0.3600 | 0.4200 | 0.3150 | 0.4200 | 0.4200 | 323,900 |
Apr 10, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 9,000 |
Apr 09, 2024 | 0.3720 | 0.3990 | 0.3500 | 0.3690 | 0.3690 | 96,200 |
Apr 08, 2024 | 0.2540 | 0.4030 | 0.2540 | 0.3940 | 0.3940 | 295,800 |
Apr 05, 2024 | 0.2950 | 0.3050 | 0.2720 | 0.2900 | 0.2900 | 184,500 |
Apr 04, 2024 | 0.2710 | 0.2960 | 0.2710 | 0.2880 | 0.2880 | 34,400 |
Apr 03, 2024 | 0.2850 | 0.2880 | 0.2600 | 0.2800 | 0.2800 | 127,200 |
Apr 02, 2024 | 0.2600 | 0.2880 | 0.2550 | 0.2730 | 0.2730 | 245,800 |
Apr 01, 2024 | 0.3320 | 0.3400 | 0.2220 | 0.2700 | 0.2700 | 376,500 |
Mar 28, 2024 | 0.3330 | 0.4050 | 0.3130 | 0.3400 | 0.3400 | 293,400 |
Mar 27, 2024 | 0.3300 | 0.4180 | 0.3250 | 0.3700 | 0.3700 | 468,800 |
Mar 26, 2024 | 0.2400 | 0.3400 | 0.2000 | 0.3340 | 0.3340 | 1,714,400 |
Mar 25, 2024 | 0.5660 | 0.6110 | 0.5180 | 0.6020 | 0.6020 | 1,966,100 |
Mar 22, 2024 | 0.5600 | 0.5680 | 0.5100 | 0.5470 | 0.5470 | 420,800 |
Mar 21, 2024 | 0.5800 | 0.5800 | 0.5450 | 0.5610 | 0.5610 | 356,600 |
Mar 20, 2024 | 0.5310 | 0.5800 | 0.5040 | 0.5790 | 0.5790 | 479,900 |
Mar 19, 2024 | 0.5600 | 0.6700 | 0.5100 | 0.5280 | 0.5280 | 902,400 |
Mar 18, 2024 | 0.5680 | 0.5800 | 0.5310 | 0.5600 | 0.5600 | 350,900 |
Mar 15, 2024 | 0.5900 | 0.5930 | 0.5070 | 0.5430 | 0.5430 | 811,100 |
Mar 14, 2024 | 0.6700 | 0.7000 | 0.5210 | 0.5910 | 0.5910 | 1,701,400 |
Mar 13, 2024 | 0.8300 | 0.8300 | 0.7010 | 0.7060 | 0.7060 | 13,756,900 |
Mar 12, 2024 | 0.7250 | 0.7450 | 0.7000 | 0.7290 | 0.7290 | 225,900 |
Mar 11, 2024 | 0.7490 | 0.7490 | 0.7000 | 0.7180 | 0.7180 | 106,100 |
Mar 08, 2024 | 0.7780 | 0.7780 | 0.7110 | 0.7450 | 0.7450 | 160,200 |
Mar 07, 2024 | 0.8200 | 0.8200 | 0.7540 | 0.7650 | 0.7650 | 207,400 |
Mar 06, 2024 | 0.8350 | 0.8440 | 0.7750 | 0.8060 | 0.8060 | 139,700 |
Mar 05, 2024 | 0.8570 | 0.8700 | 0.8070 | 0.8200 | 0.8200 | 87,300 |
Mar 04, 2024 | 0.8500 | 0.8780 | 0.8310 | 0.8550 | 0.8550 | 153,600 |
Mar 01, 2024 | 0.8100 | 0.8500 | 0.7950 | 0.8500 | 0.8500 | 250,400 |
Feb 29, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 131,000 |
Feb 28, 2024 | 0.8100 | 0.8100 | 0.7650 | 0.7690 | 0.7690 | 265,100 |
Feb 27, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7910 | 0.7910 | 227,400 |
Feb 26, 2024 | 0.8200 | 0.8480 | 0.7800 | 0.8080 | 0.8080 | 463,400 |
Feb 23, 2024 | 0.9130 | 0.9300 | 0.7800 | 0.8900 | 0.8900 | 874,000 |
Feb 22, 2024 | 1.3100 | 1.3100 | 0.9300 | 0.9470 | 0.9470 | 14,954,800 |
Feb 21, 2024 | 1.0500 | 1.0500 | 0.9510 | 0.9920 | 0.9920 | 114,000 |
Feb 20, 2024 | 1.2200 | 1.2200 | 1.0000 | 1.0500 | 1.0500 | 248,200 |
Feb 16, 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 95,600 |
Feb 15, 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2220 | 1.2220 | 221,200 |
Feb 14, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 29,500 |
Feb 13, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 45,800 |
Feb 12, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 83,000 |
Feb 09, 2024 | 1.2000 | 1.2630 | 1.1700 | 1.1700 | 1.1700 | 62,500 |
Feb 08, 2024 | 1.2800 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 176,000 |
Feb 07, 2024 | 1.5200 | 1.5200 | 1.2500 | 1.2800 | 1.2800 | 164,000 |
Feb 06, 2024 | 1.4600 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 17,300 |
Feb 05, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 25,100 |
Feb 02, 2024 | 1.5200 | 1.5200 | 1.4030 | 1.4700 | 1.4700 | 65,600 |
Feb 01, 2024 | 1.5650 | 1.5650 | 1.4500 | 1.5100 | 1.5100 | 80,500 |
Jan 31, 2024 | 1.6000 | 1.6010 | 1.5300 | 1.5300 | 1.5300 | 34,100 |
Jan 30, 2024 | 1.6200 | 1.6600 | 1.5750 | 1.6100 | 1.6100 | 21,600 |
Jan 29, 2024 | 1.5900 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 39,900 |
Jan 26, 2024 | 1.5750 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 36,300 |
Jan 25, 2024 | 1.5800 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 51,500 |
Jan 24, 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 34,900 |
Jan 23, 2024 | 1.4800 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 73,400 |
Jan 22, 2024 | 1.4700 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 41,600 |
Jan 19, 2024 | 1.5500 | 1.8090 | 1.4200 | 1.4550 | 1.4550 | 153,100 |
Jan 18, 2024 | 1.6100 | 1.6950 | 1.5300 | 1.5800 | 1.5800 | 82,500 |
Jan 17, 2024 | 1.6300 | 1.7850 | 1.6100 | 1.6300 | 1.6300 | 77,900 |
Jan 16, 2024 | 1.8600 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 44,800 |
Jan 12, 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 49,600 |
Jan 11, 2024 | 1.7500 | 1.8700 | 1.6550 | 1.8600 | 1.8600 | 185,100 |
Jan 10, 2024 | 1.5600 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 52,200 |
Jan 09, 2024 | 1.5900 | 1.6500 | 1.4900 | 1.5700 | 1.5700 | 214,900 |
Jan 08, 2024 | 1.5400 | 1.6630 | 1.5400 | 1.5700 | 1.5700 | 63,500 |
Jan 05, 2024 | 1.6200 | 1.8680 | 1.4800 | 1.5600 | 1.5600 | 226,300 |
Jan 04, 2024 | 1.8200 | 1.8200 | 1.6040 | 1.6500 | 1.6500 | 35,200 |
Jan 03, 2024 | 1.8400 | 1.9080 | 1.5000 | 1.6300 | 1.6300 | 171,300 |
Jan 02, 2024 | 1.9400 | 1.9750 | 1.8400 | 1.8400 | 1.8400 | 66,500 |
Dec 29, 2023 | 1.9300 | 1.9700 | 1.8500 | 1.9500 | 1.9500 | 55,500 |
Dec 28, 2023 | 1.9600 | 2.0000 | 1.8100 | 1.9200 | 1.9200 | 112,000 |
Dec 27, 2023 | 1.9700 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 38,700 |
Dec 26, 2023 | 2.0300 | 2.0300 | 1.8500 | 1.8800 | 1.8800 | 74,900 |
Dec 22, 2023 | 2.0100 | 2.0700 | 1.9200 | 1.9500 | 1.9500 | 89,500 |
Dec 21, 2023 | 2.0400 | 2.0950 | 1.9600 | 2.0100 | 2.0100 | 85,300 |
Dec 20, 2023 | 2.0300 | 2.1700 | 1.9900 | 2.0100 | 2.0100 | 107,300 |
Dec 19, 2023 | 2.0900 | 2.1900 | 2.0200 | 2.1000 | 2.1000 | 50,700 |
Dec 18, 2023 | 2.0300 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 36,000 |
Dec 15, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0200 | 2.0200 | 64,900 |
Dec 14, 2023 | 2.1500 | 2.2000 | 2.0200 | 2.0700 | 2.0700 | 58,500 |
Dec 13, 2023 | 2.1400 | 2.1400 | 2.0000 | 2.1200 | 2.1200 | 39,600 |
Dec 12, 2023 | 2.1900 | 2.1900 | 1.9370 | 2.0400 | 2.0400 | 68,800 |
Dec 11, 2023 | 2.3200 | 2.3200 | 2.1100 | 2.1900 | 2.1900 | 56,000 |
Dec 08, 2023 | 2.3500 | 2.4150 | 2.2500 | 2.3000 | 2.3000 | 33,000 |
Dec 07, 2023 | 2.3200 | 2.3990 | 2.2500 | 2.3500 | 2.3500 | 35,500 |
Dec 06, 2023 | 2.5900 | 2.6000 | 2.2200 | 2.3000 | 2.3000 | 60,400 |
Dec 05, 2023 | 2.3000 | 2.5780 | 2.1450 | 2.2000 | 2.2000 | 89,200 |
Dec 04, 2023 | 2.1700 | 2.6060 | 2.1000 | 2.4700 | 2.4700 | 203,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |