Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2510 | 0.2550 | 0.2510 | 0.2550 | 0.2550 | 912 |
May 02, 2024 | 0.2500 | 0.2520 | 0.2500 | 0.2520 | 0.2520 | 938 |
May 01, 2024 | 0.3000 | 0.3379 | 0.3000 | 0.3300 | 0.3300 | 8,166 |
Apr 30, 2024 | 0.2200 | 0.2510 | 0.2200 | 0.2510 | 0.2510 | 2,089 |
Apr 29, 2024 | 0.3200 | 0.3800 | 0.2200 | 0.3800 | 0.3800 | 11,191 |
Apr 26, 2024 | 0.3500 | 0.3500 | 0.3210 | 0.3210 | 0.3210 | 643 |
Apr 25, 2024 | 0.2851 | 0.4750 | 0.2851 | 0.3500 | 0.3500 | 4,821 |
Apr 24, 2024 | 0.3200 | 0.3600 | 0.2850 | 0.3500 | 0.3500 | 11,208 |
Apr 23, 2024 | 0.3100 | 0.3600 | 0.2860 | 0.2860 | 0.2860 | 8,022 |
Apr 22, 2024 | 0.5000 | 0.5000 | 0.3100 | 0.3410 | 0.3410 | 825 |
Apr 19, 2024 | 0.3500 | 0.5100 | 0.3010 | 0.4961 | 0.4961 | 7,872 |
Apr 18, 2024 | 0.2300 | 0.2657 | 0.2200 | 0.2420 | 0.2420 | 15,034 |
Apr 17, 2024 | 0.3500 | 0.4000 | 0.2200 | 0.2500 | 0.2500 | 46,877 |
Apr 16, 2024 | 0.2500 | 0.3900 | 0.1350 | 0.3000 | 0.3000 | 32,446 |
Apr 15, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 12, 2024 | 0.6766 | 0.6990 | 0.6200 | 0.6200 | 0.6200 | 52,785 |
Apr 11, 2024 | 0.8300 | 0.8300 | 0.7000 | 0.7120 | 0.7120 | 69,102 |
Apr 10, 2024 | 0.8710 | 0.8900 | 0.8288 | 0.8500 | 0.8500 | 19,446 |
Apr 09, 2024 | 0.8872 | 0.9088 | 0.8421 | 0.8801 | 0.8801 | 8,794 |
Apr 08, 2024 | 0.8500 | 0.8996 | 0.8400 | 0.8907 | 0.8907 | 8,176 |
Apr 05, 2024 | 0.9053 | 0.9100 | 0.8291 | 0.8435 | 0.8435 | 18,985 |
Apr 04, 2024 | 0.9656 | 0.9656 | 0.8400 | 0.8401 | 0.8401 | 58,991 |
Apr 03, 2024 | 0.8000 | 1.0500 | 0.7660 | 0.9212 | 0.9212 | 210,596 |
Apr 02, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 10,026 |
Apr 01, 2024 | 0.9900 | 0.9900 | 0.7700 | 0.7938 | 0.7938 | 44,790 |
Mar 28, 2024 | 0.8200 | 0.9482 | 0.8200 | 0.9200 | 0.9200 | 57,748 |
Mar 27, 2024 | 0.7900 | 0.8347 | 0.7500 | 0.8200 | 0.8200 | 101,997 |
Mar 26, 2024 | 0.7900 | 0.8650 | 0.7000 | 0.8115 | 0.8115 | 327,534 |
Mar 25, 2024 | 1.6800 | 1.7371 | 1.6400 | 1.6800 | 1.6800 | 91,877 |
Mar 22, 2024 | 1.6700 | 1.9900 | 1.6300 | 1.6700 | 1.6700 | 279,866 |
Mar 21, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 21,084 |
Mar 20, 2024 | 1.6490 | 1.6490 | 1.6200 | 1.6200 | 1.6200 | 4,735 |
Mar 19, 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 12,484 |
Mar 18, 2024 | 1.6200 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 33,617 |
Mar 15, 2024 | 1.6500 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 28,947 |
Mar 14, 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 15,245 |
Mar 13, 2024 | 1.7200 | 1.7800 | 1.6700 | 1.6700 | 1.6700 | 29,825 |
Mar 12, 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 20,033 |
Mar 11, 2024 | 1.6800 | 1.8600 | 1.6501 | 1.7800 | 1.7800 | 129,596 |
Mar 08, 2024 | 1.5600 | 1.7600 | 1.5600 | 1.6250 | 1.6250 | 95,571 |
Mar 07, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 22,770 |
Mar 06, 2024 | 1.6000 | 1.6184 | 1.5500 | 1.5600 | 1.5600 | 18,752 |
Mar 05, 2024 | 1.6300 | 1.7455 | 1.5200 | 1.5800 | 1.5800 | 23,177 |
Mar 04, 2024 | 1.6800 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 54,940 |
Mar 01, 2024 | 1.6500 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 44,940 |
Feb 29, 2024 | 1.9100 | 1.9657 | 1.5500 | 1.5500 | 1.5500 | 238,971 |
Feb 28, 2024 | 1.7700 | 2.4700 | 1.7300 | 2.3000 | 2.3000 | 675,615 |
Feb 27, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 17,077 |
Feb 26, 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 17,086 |
Feb 23, 2024 | 1.8100 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 19,576 |
Feb 22, 2024 | 1.9600 | 1.9600 | 1.8101 | 1.8500 | 1.8500 | 36,634 |
Feb 21, 2024 | 1.6700 | 2.0527 | 1.6700 | 1.9400 | 1.9400 | 268,632 |
Feb 20, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 29,664 |
Feb 16, 2024 | 1.6800 | 1.7600 | 1.6300 | 1.7100 | 1.7100 | 26,357 |
Feb 15, 2024 | 1.6700 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 20,222 |
Feb 14, 2024 | 1.8050 | 1.8200 | 1.7200 | 1.8200 | 1.8200 | 14,841 |
Feb 13, 2024 | 1.6700 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 14,987 |
Feb 12, 2024 | 1.7500 | 1.7900 | 1.6300 | 1.6900 | 1.6900 | 38,487 |
Feb 09, 2024 | 1.7250 | 1.9100 | 1.6300 | 1.7800 | 1.7800 | 173,958 |
Feb 08, 2024 | 1.6900 | 1.7600 | 1.6401 | 1.7600 | 1.7600 | 11,749 |
Feb 07, 2024 | 1.6442 | 1.7200 | 1.6442 | 1.7000 | 1.7000 | 6,299 |
Feb 06, 2024 | 1.7490 | 1.7754 | 1.6600 | 1.7000 | 1.7000 | 18,949 |
Feb 05, 2024 | 1.8300 | 1.8900 | 1.7000 | 1.7400 | 1.7400 | 12,917 |
Feb 02, 2024 | 1.8900 | 1.9300 | 1.5800 | 1.7897 | 1.7897 | 41,388 |
Feb 01, 2024 | 1.9100 | 1.9200 | 1.8501 | 1.9100 | 1.9100 | 39,386 |
Jan 31, 2024 | 1.8043 | 1.9800 | 1.8023 | 1.9500 | 1.9500 | 51,488 |
Jan 30, 2024 | 1.8000 | 1.9600 | 1.7552 | 1.8800 | 1.8800 | 240,454 |
Jan 29, 2024 | 1.6600 | 1.8800 | 1.6396 | 1.8200 | 1.8200 | 126,880 |
Jan 26, 2024 | 1.5600 | 1.7200 | 1.5600 | 1.6800 | 1.6800 | 42,390 |
Jan 25, 2024 | 1.6068 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 12,099 |
Jan 24, 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 20,589 |
Jan 23, 2024 | 1.6400 | 1.7000 | 1.5801 | 1.6200 | 1.6200 | 26,678 |
Jan 22, 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 32,919 |
Jan 19, 2024 | 1.7000 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 32,766 |
Jan 18, 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 39,559 |
Jan 17, 2024 | 1.8100 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 29,973 |
Jan 16, 2024 | 1.9300 | 1.9400 | 1.7801 | 1.8700 | 1.8700 | 121,958 |
Jan 12, 2024 | 2.1100 | 2.1100 | 1.8700 | 1.9100 | 1.9100 | 130,447 |
Jan 11, 2024 | 2.2400 | 2.2600 | 2.0500 | 2.0900 | 2.0900 | 179,641 |
Jan 10, 2024 | 2.2400 | 2.9100 | 2.1300 | 2.2500 | 2.2500 | 2,008,238 |
Jan 09, 2024 | 2.0800 | 2.3400 | 2.0000 | 2.2000 | 2.2000 | 497,091 |
Jan 08, 2024 | 2.0100 | 2.5500 | 1.8200 | 2.2500 | 2.2500 | 2,246,327 |
Jan 05, 2024 | 1.9300 | 1.9300 | 1.7500 | 1.7800 | 1.7800 | 825,897 |
Jan 04, 2024 | 2.0700 | 2.0700 | 1.8700 | 1.9300 | 1.9300 | 82,362 |
Jan 03, 2024 | 2.0750 | 2.4100 | 1.8500 | 1.8900 | 1.8900 | 951,774 |
Jan 02, 2024 | 2.0000 | 2.0900 | 1.9300 | 2.0800 | 2.0800 | 29,683 |
Dec 29, 2023 | 2.2800 | 2.3600 | 2.0000 | 2.0500 | 2.0500 | 144,083 |
Dec 28, 2023 | 2.4200 | 2.7796 | 2.2573 | 2.3600 | 2.3600 | 782,175 |
Dec 27, 2023 | 1.8400 | 2.3591 | 1.8400 | 2.2000 | 2.2000 | 378,856 |
Dec 26, 2023 | 1.8900 | 1.8967 | 1.8200 | 1.8300 | 1.8300 | 20,056 |
Dec 22, 2023 | 1.9600 | 1.9900 | 1.8300 | 1.9200 | 1.9200 | 47,982 |
Dec 21, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 16,017 |
Dec 20, 2023 | 2.0600 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 39,049 |
Dec 19, 2023 | 1.9300 | 1.9820 | 1.9300 | 1.9600 | 1.9600 | 16,974 |
Dec 18, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 12,912 |
Dec 15, 2023 | 2.1000 | 2.1000 | 1.9801 | 1.9992 | 1.9992 | 25,176 |
Dec 14, 2023 | 2.0273 | 2.2200 | 1.9800 | 2.0500 | 2.0500 | 63,897 |
Dec 13, 2023 | 1.7700 | 2.2799 | 1.7400 | 2.0000 | 2.0000 | 228,578 |
Dec 12, 2023 | 1.8400 | 1.9581 | 1.7300 | 1.7800 | 1.7800 | 101,632 |
Dec 11, 2023 | 1.9200 | 2.0000 | 1.8100 | 1.8200 | 1.8200 | 97,748 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |