Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6620 | 0.6990 | 0.6500 | 0.6990 | 0.6990 | 1,672,184 |
May 01, 2024 | 0.7250 | 0.7300 | 0.6510 | 0.6750 | 0.6750 | 2,192,419 |
Apr 30, 2024 | 0.7500 | 0.7490 | 0.6770 | 0.7250 | 0.7250 | 3,972,676 |
Apr 29, 2024 | 0.8250 | 0.8340 | 0.7010 | 0.7500 | 0.7500 | 5,338,187 |
Apr 26, 2024 | 0.8500 | 0.9000 | 0.7600 | 0.9000 | 0.9000 | 4,790,913 |
Apr 25, 2024 | 0.8750 | 0.8900 | 0.7700 | 0.8500 | 0.8500 | 19,847,365 |
Apr 24, 2024 | 0.7250 | 0.9000 | 0.7070 | 0.8750 | 0.8750 | 25,289,004 |
Apr 23, 2024 | 0.6750 | 0.7370 | 0.6150 | 0.7250 | 0.7250 | 19,229,789 |
Apr 22, 2024 | 0.6000 | 0.8400 | 0.6010 | 0.6750 | 0.6750 | 40,567,716 |
Apr 19, 2024 | 0.5500 | 0.5750 | 0.5130 | 0.5500 | 0.5500 | 3,333,754 |
Apr 18, 2024 | 0.5750 | 0.5880 | 0.5010 | 0.5500 | 0.5500 | 5,904,302 |
Apr 17, 2024 | 0.5250 | 0.5400 | 0.5010 | 0.5250 | 0.5250 | 225,609 |
Apr 16, 2024 | 0.5250 | 0.5490 | 0.5000 | 0.5250 | 0.5250 | 2,033,402 |
Apr 15, 2024 | 0.5500 | 0.5490 | 0.5000 | 0.5250 | 0.5250 | 3,303,489 |
Apr 12, 2024 | 0.5500 | 0.5850 | 0.5220 | 0.5500 | 0.5500 | 1,327,781 |
Apr 11, 2024 | 0.5750 | 0.5680 | 0.5220 | 0.5500 | 0.5500 | 1,941,719 |
Apr 10, 2024 | 0.6000 | 0.6490 | 0.5510 | 0.5750 | 0.5750 | 2,256,266 |
Apr 09, 2024 | 0.6000 | 0.6100 | 0.5760 | 0.6000 | 0.6000 | 1,132,785 |
Apr 08, 2024 | 0.6000 | 0.6490 | 0.5520 | 0.5860 | 0.5860 | 4,225,390 |
Apr 05, 2024 | 0.5000 | 0.6400 | 0.5220 | 0.6000 | 0.6000 | 6,429,858 |
Apr 04, 2024 | 0.5250 | 0.5420 | 0.4500 | 0.5000 | 0.5000 | 7,075,716 |
Apr 03, 2024 | 0.5250 | 0.5360 | 0.4750 | 0.5250 | 0.5250 | 1,692,258 |
Apr 02, 2024 | 0.5750 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 4,116,137 |
Mar 28, 2024 | 0.6000 | 0.5980 | 0.5110 | 0.5750 | 0.5750 | 14,793,226 |
Mar 27, 2024 | 0.6000 | 0.6120 | 0.5500 | 0.6000 | 0.6000 | 7,018,077 |
Mar 26, 2024 | 0.6250 | 0.6240 | 0.5510 | 0.6000 | 0.6000 | 3,598,334 |
Mar 25, 2024 | 0.5750 | 0.6380 | 0.5500 | 0.6250 | 0.6250 | 7,410,431 |
Mar 22, 2024 | 0.5750 | 0.6120 | 0.5750 | 0.5750 | 0.5750 | 5,859,316 |
Mar 21, 2024 | 0.6250 | 0.6500 | 0.5650 | 0.5750 | 0.5750 | 8,552,441 |
Mar 20, 2024 | 0.6750 | 0.6510 | 0.6000 | 0.6250 | 0.6250 | 395,058 |
Mar 19, 2024 | 0.6750 | 0.6930 | 0.6510 | 0.6750 | 0.6750 | 122,033 |
Mar 18, 2024 | 0.6750 | 0.6970 | 0.6350 | 0.6750 | 0.6750 | 1,540,022 |
Mar 15, 2024 | 0.6750 | 0.7000 | 0.6530 | 0.6750 | 0.6750 | 5,208,653 |
Mar 14, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.6750 | 0.6750 | 5,928,798 |
Mar 13, 2024 | 0.7500 | 0.7850 | 0.7270 | 0.7500 | 0.7500 | 3,856,498 |
Mar 12, 2024 | 0.8000 | 0.8150 | 0.7270 | 0.7500 | 0.7500 | 2,721,037 |
Mar 11, 2024 | 0.8250 | 0.8810 | 0.7610 | 0.8000 | 0.8000 | 8,150,331 |
Mar 08, 2024 | 0.7250 | 0.7380 | 0.7000 | 0.7250 | 0.7250 | 2,500,276 |
Mar 07, 2024 | 0.6750 | 0.7400 | 0.6800 | 0.7250 | 0.7250 | 2,364,885 |
Mar 06, 2024 | 0.7500 | 0.7250 | 0.6820 | 0.6750 | 0.6750 | 2,406,024 |
Mar 05, 2024 | 0.7250 | 0.7320 | 0.7080 | 0.7500 | 0.7500 | 2,988,285 |
Mar 04, 2024 | 0.7250 | 0.7750 | 0.7130 | 0.7250 | 0.7250 | 4,247,601 |
Mar 01, 2024 | 0.7250 | 0.7500 | 0.7390 | 0.7250 | 0.7250 | 323,021 |
Feb 29, 2024 | 0.7750 | 0.7820 | 0.7000 | 0.7250 | 0.7250 | 5,525,891 |
Feb 28, 2024 | 0.8500 | 0.8550 | 0.7560 | 0.7750 | 0.7750 | 5,155,981 |
Feb 27, 2024 | 0.8750 | 0.9990 | 0.8000 | 0.8800 | 0.8800 | 12,679,255 |
Feb 26, 2024 | 0.6750 | 0.8450 | 0.6610 | 0.8250 | 0.8250 | 25,583,976 |
Feb 23, 2024 | 0.6750 | 0.7170 | 0.6500 | 0.6750 | 0.6750 | 12,677,620 |
Feb 22, 2024 | 0.7750 | 0.8380 | 0.6510 | 0.6750 | 0.6750 | 50,692,698 |
Feb 21, 2024 | 0.6000 | 0.6850 | 0.5770 | 0.6250 | 0.6250 | 17,695,931 |
Feb 20, 2024 | 0.6000 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 1,932,908 |
Feb 19, 2024 | 0.5750 | 0.6000 | 0.5620 | 0.6000 | 0.6000 | 2,794,283 |
Feb 16, 2024 | 0.5750 | 0.6000 | 0.5750 | 0.5750 | 0.5750 | 496,574 |
Feb 15, 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 2,239,612 |
Feb 14, 2024 | 0.6250 | 0.6440 | 0.5750 | 0.5750 | 0.5750 | 4,121,239 |
Feb 13, 2024 | 0.6750 | 0.6600 | 0.6130 | 0.6250 | 0.6250 | 1,692,650 |
Feb 12, 2024 | 0.6250 | 0.7000 | 0.6100 | 0.6750 | 0.6750 | 7,895,519 |
Feb 09, 2024 | 0.6750 | 0.6850 | 0.6150 | 0.6250 | 0.6250 | 5,740,746 |
Feb 08, 2024 | 0.7250 | 0.7250 | 0.6680 | 0.6750 | 0.6750 | 1,438,265 |
Feb 07, 2024 | 0.7250 | 0.7400 | 0.7000 | 0.7250 | 0.7250 | 8,673,757 |
Feb 06, 2024 | 0.7250 | 0.7940 | 0.7180 | 0.7250 | 0.7250 | 11,667,552 |
Feb 05, 2024 | 0.8250 | 0.8620 | 0.7150 | 0.7250 | 0.7250 | 28,094,457 |
Feb 02, 2024 | 0.9250 | 0.9970 | 0.9050 | 0.9500 | 0.9500 | 3,660,990 |
Feb 01, 2024 | 1.0500 | 1.1000 | 0.9000 | 0.9000 | 0.9000 | 15,872,335 |
Jan 31, 2024 | 1.0500 | 1.0980 | 1.0000 | 1.0000 | 1.0000 | 4,701,694 |
Jan 30, 2024 | 1.0750 | 1.1000 | 0.9700 | 1.0300 | 1.0300 | 7,081,314 |
Jan 29, 2024 | 1.1250 | 1.1350 | 1.0500 | 1.0750 | 1.0750 | 6,903,837 |
Jan 26, 2024 | 1.1500 | 1.1970 | 1.0750 | 1.1250 | 1.1250 | 4,982,783 |
Jan 25, 2024 | 1.1250 | 1.1970 | 1.1010 | 1.1500 | 1.1500 | 4,565,009 |
Jan 24, 2024 | 1.1250 | 1.1490 | 1.1050 | 1.1250 | 1.1250 | 1,800,947 |
Jan 23, 2024 | 1.1250 | 1.1490 | 1.1010 | 1.1250 | 1.1250 | 3,908,236 |
Jan 22, 2024 | 1.1750 | 1.1750 | 1.1280 | 1.1250 | 1.1250 | 1,754,771 |
Jan 19, 2024 | 1.1750 | 1.1840 | 1.1000 | 1.1750 | 1.1750 | 5,427,783 |
Jan 18, 2024 | 1.1750 | 1.2000 | 1.1690 | 1.1750 | 1.1750 | 2,866,211 |
Jan 17, 2024 | 1.1750 | 1.2000 | 1.1400 | 1.1750 | 1.1750 | 5,002,340 |
Jan 16, 2024 | 1.2250 | 1.2200 | 1.1670 | 1.1750 | 1.1750 | 2,823,443 |
Jan 15, 2024 | 1.2400 | 1.2470 | 1.1650 | 1.2250 | 1.2250 | 4,581,699 |
Jan 12, 2024 | 1.2750 | 1.2990 | 1.2010 | 1.2250 | 1.2250 | 4,240,023 |
Jan 11, 2024 | 1.2750 | 1.2900 | 1.2350 | 1.2750 | 1.2750 | 6,036,528 |
Jan 10, 2024 | 1.3250 | 1.3380 | 1.2280 | 1.2750 | 1.2750 | 7,278,552 |
Jan 09, 2024 | 1.2500 | 1.3380 | 1.3010 | 1.3250 | 1.3250 | 16,309,420 |
Jan 08, 2024 | 1.3000 | 1.3040 | 1.2000 | 1.2500 | 1.2500 | 4,411,308 |
Jan 05, 2024 | 1.3250 | 1.3850 | 1.2660 | 1.3000 | 1.3000 | 11,908,966 |
Jan 04, 2024 | 1.2500 | 1.4000 | 1.2010 | 1.3250 | 1.3250 | 20,817,315 |
Jan 03, 2024 | 1.1250 | 1.3400 | 1.1260 | 1.2500 | 1.2500 | 25,222,924 |
Jan 02, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 3,047,584 |
Dec 29, 2023 | 1.1500 | 1.1870 | 1.1150 | 1.1500 | 1.1500 | 1,646,705 |
Dec 28, 2023 | 1.1250 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 4,445,065 |
Dec 27, 2023 | 1.1750 | 1.1700 | 1.1060 | 1.1250 | 1.1250 | 1,787,699 |
Dec 22, 2023 | 1.1750 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 1,037,717 |
Dec 21, 2023 | 1.2000 | 1.2060 | 1.1500 | 1.1750 | 1.1750 | 3,474,473 |
Dec 20, 2023 | 1.1750 | 1.2150 | 1.1610 | 1.2000 | 1.2000 | 3,128,315 |
Dec 19, 2023 | 1.1750 | 1.1960 | 1.1500 | 1.1750 | 1.1750 | 4,586,352 |
Dec 18, 2023 | 1.2000 | 1.2220 | 1.1560 | 1.1750 | 1.1750 | 3,918,937 |
Dec 15, 2023 | 1.2000 | 1.2350 | 1.1100 | 1.2000 | 1.2000 | 3,922,028 |
Dec 14, 2023 | 1.2250 | 1.4000 | 1.1700 | 1.2000 | 1.2000 | 21,896,868 |
Dec 13, 2023 | 1.1750 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 1,834,756 |
Dec 12, 2023 | 1.2250 | 1.2400 | 1.1500 | 1.1750 | 1.1750 | 3,285,940 |
Dec 11, 2023 | 1.2500 | 1.3030 | 1.1400 | 1.2250 | 1.2250 | 6,952,998 |
Dec 08, 2023 | 1.2250 | 1.2650 | 1.1710 | 1.2500 | 1.2500 | 1,816,536 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |