Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.5320 | 0.5960 | 0.5240 | 0.5960 | 0.5960 | 2,382,900 |
Apr 26, 2024 | 0.5400 | 0.5490 | 0.5230 | 0.5280 | 0.5280 | 1,234,900 |
Apr 25, 2024 | 0.5200 | 0.5490 | 0.5100 | 0.5400 | 0.5400 | 1,804,400 |
Apr 24, 2024 | 0.5400 | 0.5660 | 0.5310 | 0.5340 | 0.5340 | 2,570,900 |
Apr 23, 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5430 | 0.5430 | 2,398,600 |
Apr 22, 2024 | 0.5570 | 0.5960 | 0.5300 | 0.5520 | 0.5520 | 2,592,700 |
Apr 19, 2024 | 0.5150 | 0.5650 | 0.5150 | 0.5470 | 0.5470 | 2,059,600 |
Apr 18, 2024 | 0.5170 | 0.5400 | 0.5130 | 0.5180 | 0.5180 | 2,205,200 |
Apr 17, 2024 | 0.5220 | 0.5340 | 0.5010 | 0.5140 | 0.5140 | 3,628,500 |
Apr 16, 2024 | 0.5810 | 0.5810 | 0.5130 | 0.5150 | 0.5150 | 4,199,800 |
Apr 15, 2024 | 0.5960 | 0.6130 | 0.5400 | 0.5570 | 0.5570 | 6,151,400 |
Apr 12, 2024 | 0.6300 | 0.6390 | 0.5670 | 0.5750 | 0.5750 | 2,821,300 |
Apr 11, 2024 | 0.6630 | 0.6680 | 0.6150 | 0.6320 | 0.6320 | 2,891,700 |
Apr 10, 2024 | 0.6750 | 0.6960 | 0.6490 | 0.6650 | 0.6650 | 5,083,800 |
Apr 09, 2024 | 0.7160 | 0.7570 | 0.7070 | 0.7210 | 0.7210 | 3,378,600 |
Apr 08, 2024 | 0.7340 | 0.7630 | 0.7200 | 0.7250 | 0.7250 | 5,333,300 |
Apr 05, 2024 | 0.7800 | 0.7940 | 0.7200 | 0.7200 | 0.7200 | 2,716,100 |
Apr 04, 2024 | 0.7450 | 0.8590 | 0.7450 | 0.8010 | 0.8010 | 2,762,600 |
Apr 03, 2024 | 0.7720 | 0.7900 | 0.7330 | 0.7600 | 0.7600 | 2,856,700 |
Apr 02, 2024 | 0.7500 | 0.7990 | 0.7310 | 0.7580 | 0.7580 | 6,408,900 |
Apr 01, 2024 | 0.8230 | 0.8310 | 0.7520 | 0.7720 | 0.7720 | 7,126,400 |
Mar 28, 2024 | 0.8580 | 0.8660 | 0.7900 | 0.8110 | 0.8110 | 2,532,400 |
Mar 27, 2024 | 0.8600 | 0.8770 | 0.8250 | 0.8630 | 0.8630 | 1,346,800 |
Mar 26, 2024 | 0.8500 | 0.8600 | 0.8210 | 0.8380 | 0.8380 | 1,532,100 |
Mar 25, 2024 | 0.8950 | 0.9020 | 0.8300 | 0.8300 | 0.8300 | 1,437,700 |
Mar 22, 2024 | 0.9070 | 0.9200 | 0.8800 | 0.8810 | 0.8810 | 1,186,000 |
Mar 21, 2024 | 0.9080 | 0.9400 | 0.8830 | 0.9120 | 0.9120 | 2,363,900 |
Mar 20, 2024 | 0.8660 | 0.9200 | 0.8370 | 0.8980 | 0.8980 | 1,163,000 |
Mar 19, 2024 | 0.8680 | 0.9000 | 0.8320 | 0.8620 | 0.8620 | 3,181,600 |
Mar 18, 2024 | 0.8860 | 0.9100 | 0.8390 | 0.8680 | 0.8680 | 1,998,500 |
Mar 15, 2024 | 0.8840 | 0.9220 | 0.8510 | 0.8900 | 0.8900 | 3,169,400 |
Mar 14, 2024 | 0.9350 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 1,913,500 |
Mar 13, 2024 | 0.9200 | 0.9650 | 0.9100 | 0.9430 | 0.9430 | 2,197,200 |
Mar 12, 2024 | 1.0200 | 1.0200 | 0.9000 | 0.9100 | 0.9100 | 4,820,600 |
Mar 11, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 663,200 |
Mar 08, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 722,200 |
Mar 07, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 981,700 |
Mar 06, 2024 | 1.0200 | 1.0300 | 0.9910 | 1.0100 | 1.0100 | 1,050,200 |
Mar 05, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,214,500 |
Mar 04, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,291,700 |
Mar 01, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 951,400 |
Feb 29, 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 1,262,300 |
Feb 28, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 989,700 |
Feb 27, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 757,500 |
Feb 26, 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 987,400 |
Feb 23, 2024 | 1.0900 | 1.1050 | 1.0500 | 1.0600 | 1.0600 | 2,589,000 |
Feb 22, 2024 | 1.1700 | 1.1900 | 1.0700 | 1.0800 | 1.0800 | 2,774,600 |
Feb 21, 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 1,093,000 |
Feb 20, 2024 | 1.3200 | 1.3200 | 1.2450 | 1.2600 | 1.2600 | 1,105,800 |
Feb 16, 2024 | 1.3200 | 1.3550 | 1.2500 | 1.2800 | 1.2800 | 2,037,000 |
Feb 15, 2024 | 1.2300 | 1.4500 | 1.2100 | 1.3100 | 1.3100 | 3,962,200 |
Feb 14, 2024 | 1.1000 | 1.1180 | 1.0700 | 1.1100 | 1.1100 | 1,084,800 |
Feb 13, 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 1,256,200 |
Feb 12, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 1,129,500 |
Feb 09, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 875,100 |
Feb 08, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 877,800 |
Feb 07, 2024 | 1.0600 | 1.1000 | 1.0350 | 1.0600 | 1.0600 | 956,700 |
Feb 06, 2024 | 1.0200 | 1.0850 | 1.0200 | 1.0700 | 1.0700 | 1,224,500 |
Feb 05, 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 1,469,900 |
Feb 02, 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 944,900 |
Feb 01, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 901,200 |
Jan 31, 2024 | 1.0800 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 1,430,800 |
Jan 30, 2024 | 1.1100 | 1.1250 | 1.0800 | 1.1000 | 1.1000 | 1,053,900 |
Jan 29, 2024 | 1.1000 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 838,100 |
Jan 26, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 645,800 |
Jan 25, 2024 | 1.1200 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 851,900 |
Jan 24, 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1100 | 1.1100 | 1,147,100 |
Jan 23, 2024 | 1.1700 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 804,500 |
Jan 22, 2024 | 1.0900 | 1.1900 | 1.0900 | 1.1600 | 1.1600 | 989,200 |
Jan 19, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 996,500 |
Jan 18, 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 893,000 |
Jan 17, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 863,800 |
Jan 16, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 1,422,200 |
Jan 12, 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 919,100 |
Jan 11, 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 2,223,500 |
Jan 10, 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 650,900 |
Jan 09, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 632,500 |
Jan 08, 2024 | 1.2100 | 1.2900 | 1.1850 | 1.2500 | 1.2500 | 821,000 |
Jan 05, 2024 | 1.2400 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 1,810,500 |
Jan 04, 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 1,019,500 |
Jan 03, 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 1,374,000 |
Jan 02, 2024 | 1.4800 | 1.5600 | 1.4300 | 1.4500 | 1.4500 | 1,624,900 |
Dec 29, 2023 | 1.5300 | 1.5800 | 1.4750 | 1.4900 | 1.4900 | 1,470,000 |
Dec 28, 2023 | 1.4100 | 1.5700 | 1.4000 | 1.5700 | 1.5700 | 1,496,000 |
Dec 27, 2023 | 1.5000 | 1.5400 | 1.4420 | 1.4500 | 1.4500 | 3,736,600 |
Dec 26, 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 3,054,300 |
Dec 22, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 2,774,000 |
Dec 21, 2023 | 1.4500 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 2,921,500 |
Dec 20, 2023 | 1.4600 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 3,455,300 |
Dec 19, 2023 | 1.3200 | 1.4700 | 1.3000 | 1.4400 | 1.4400 | 5,066,900 |
Dec 18, 2023 | 1.3400 | 1.3650 | 1.2700 | 1.3100 | 1.3100 | 4,294,700 |
Dec 15, 2023 | 1.3600 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 6,641,100 |
Dec 14, 2023 | 1.2900 | 1.4400 | 1.2900 | 1.3800 | 1.3800 | 5,013,300 |
Dec 13, 2023 | 1.1600 | 1.2800 | 1.1200 | 1.2500 | 1.2500 | 4,210,300 |
Dec 12, 2023 | 1.1200 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 2,659,900 |
Dec 11, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 1,314,900 |
Dec 08, 2023 | 1.2100 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 1,402,100 |
Dec 07, 2023 | 1.2300 | 1.2600 | 1.1750 | 1.2200 | 1.2200 | 1,283,900 |
Dec 06, 2023 | 1.2400 | 1.2950 | 1.2050 | 1.2600 | 1.2600 | 1,272,400 |
Dec 05, 2023 | 1.3100 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 1,157,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |