Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4775 | 0.4775 | 578,461 |
Jun 13, 2024 | 0.5050 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 264,733 |
Jun 12, 2024 | 0.5050 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 446,778 |
Jun 11, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 745,653 |
Jun 07, 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 309,615 |
Jun 06, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 434,182 |
Jun 05, 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5100 | 0.5100 | 690,252 |
Jun 04, 2024 | 0.5600 | 0.5600 | 0.5150 | 0.5250 | 0.5250 | 1,228,516 |
Jun 03, 2024 | 0.5700 | 0.5750 | 0.5600 | 0.5700 | 0.5700 | 139,590 |
May 31, 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 395,408 |
May 30, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 637,289 |
May 29, 2024 | 0.5850 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 733,776 |
May 28, 2024 | 0.6100 | 0.6100 | 0.5850 | 0.5900 | 0.5900 | 372,051 |
May 27, 2024 | 0.6100 | 0.6150 | 0.6000 | 0.6050 | 0.6050 | 486,328 |
May 24, 2024 | 0.6150 | 0.6450 | 0.6000 | 0.6050 | 0.6050 | 1,082,738 |
May 23, 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 303,834 |
May 22, 2024 | 0.6050 | 0.6050 | 0.5800 | 0.5800 | 0.5800 | 908,524 |
May 21, 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 756,873 |
May 20, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6225 | 0.6225 | 928,851 |
May 17, 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 563,200 |
May 16, 2024 | 0.6200 | 0.6650 | 0.6150 | 0.6650 | 0.6650 | 749,194 |
May 15, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 373,570 |
May 14, 2024 | 0.6100 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 313,171 |
May 13, 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6050 | 0.6050 | 874,907 |
May 10, 2024 | 0.5800 | 0.6350 | 0.5750 | 0.6250 | 0.6250 | 1,145,392 |
May 09, 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5800 | 0.5800 | 746,583 |
May 08, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 554,388 |
May 07, 2024 | 0.6200 | 0.6250 | 0.5950 | 0.6050 | 0.6050 | 1,039,423 |
May 06, 2024 | 0.6350 | 0.6500 | 0.6050 | 0.6100 | 0.6100 | 573,691 |
May 03, 2024 | 0.6250 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 439,368 |
May 02, 2024 | 0.6150 | 0.6400 | 0.6150 | 0.6150 | 0.6150 | 783,194 |
May 01, 2024 | 0.6200 | 0.6350 | 0.6000 | 0.6200 | 0.6200 | 592,839 |
Apr 30, 2024 | 0.6450 | 0.6500 | 0.6150 | 0.6250 | 0.6250 | 826,884 |
Apr 29, 2024 | 0.6800 | 0.6850 | 0.6300 | 0.6400 | 0.6400 | 1,103,728 |
Apr 26, 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6575 | 0.6575 | 1,088,571 |
Apr 24, 2024 | 0.7200 | 0.7350 | 0.7000 | 0.7000 | 0.7000 | 1,168,959 |
Apr 23, 2024 | 0.6700 | 0.6950 | 0.6500 | 0.6850 | 0.6850 | 973,427 |
Apr 22, 2024 | 0.6500 | 0.6600 | 0.6350 | 0.6400 | 0.6400 | 652,252 |
Apr 19, 2024 | 0.6550 | 0.6650 | 0.6250 | 0.6300 | 0.6300 | 1,099,890 |
Apr 18, 2024 | 0.6450 | 0.6950 | 0.6350 | 0.6450 | 0.6450 | 1,501,882 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.6950 | 0.7300 | 0.6400 | 0.6500 | 0.6500 | 3,692,146 |
Apr 15, 2024 | 0.7650 | 0.7750 | 0.7300 | 0.7300 | 0.7300 | 2,699,371 |
Apr 12, 2024 | 0.8700 | 0.8950 | 0.8050 | 0.8100 | 0.8100 | 3,262,758 |
Apr 11, 2024 | 0.7500 | 0.8500 | 0.7200 | 0.8300 | 0.8300 | 3,993,689 |
Apr 10, 2024 | 0.6850 | 0.7800 | 0.6800 | 0.7650 | 0.7650 | 4,271,640 |
Apr 09, 2024 | 0.6400 | 0.6750 | 0.6300 | 0.6650 | 0.6650 | 1,726,683 |
Apr 08, 2024 | 0.6350 | 0.6400 | 0.6100 | 0.6250 | 0.6250 | 748,246 |
Apr 05, 2024 | 0.6550 | 0.6550 | 0.6150 | 0.6150 | 0.6150 | 914,944 |
Apr 04, 2024 | 0.5950 | 0.6450 | 0.5800 | 0.6450 | 0.6450 | 1,220,298 |
Apr 03, 2024 | 0.5750 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 757,316 |
Apr 02, 2024 | 0.5900 | 0.6050 | 0.5750 | 0.5850 | 0.5850 | 1,072,605 |
Mar 28, 2024 | 0.5950 | 0.6050 | 0.5850 | 0.5900 | 0.5900 | 738,907 |
Mar 27, 2024 | 0.6050 | 0.6150 | 0.5700 | 0.5850 | 0.5850 | 930,263 |
Mar 26, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6050 | 0.6050 | 1,687,177 |
Mar 25, 2024 | 0.5700 | 0.6250 | 0.5400 | 0.6250 | 0.6250 | 3,920,607 |
Mar 22, 2024 | 0.6200 | 0.6350 | 0.5600 | 0.5650 | 0.5650 | 4,612,380 |
Mar 21, 2024 | 0.6700 | 0.7050 | 0.6025 | 0.6100 | 0.6100 | 4,524,831 |
Mar 20, 2024 | 0.7800 | 0.7850 | 0.6800 | 0.6800 | 0.6800 | 3,638,711 |
Mar 19, 2024 | 0.8550 | 0.8650 | 0.7700 | 0.7800 | 0.7800 | 1,575,138 |
Mar 18, 2024 | 0.8100 | 0.8700 | 0.7900 | 0.8350 | 0.8350 | 1,363,883 |
Mar 15, 2024 | 0.7700 | 0.8550 | 0.7300 | 0.7900 | 0.7900 | 4,016,402 |
Mar 14, 2024 | 0.9000 | 0.9150 | 0.7300 | 0.7950 | 0.7950 | 5,044,701 |
Mar 13, 2024 | 0.8800 | 1.0300 | 0.8550 | 0.9750 | 0.9750 | 4,763,621 |
Mar 12, 2024 | 0.8675 | 1.1550 | 0.8675 | 1.0750 | 1.0750 | 3,009,920 |
Mar 11, 2024 | 0.7450 | 0.8350 | 0.7350 | 0.8150 | 0.8150 | 1,605,626 |
Mar 08, 2024 | 0.8050 | 0.8050 | 0.7300 | 0.7550 | 0.7550 | 3,661,607 |
Mar 07, 2024 | 0.6600 | 0.7500 | 0.6500 | 0.7425 | 0.7425 | 3,977,084 |
Mar 06, 2024 | 0.5900 | 0.6650 | 0.5700 | 0.6400 | 0.6400 | 2,972,629 |
Mar 05, 2024 | 0.5700 | 0.6100 | 0.5550 | 0.5950 | 0.5950 | 1,163,015 |
Mar 04, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5650 | 0.5650 | 845,844 |
Mar 01, 2024 | 0.5650 | 0.5900 | 0.5450 | 0.5500 | 0.5500 | 1,115,482 |
Feb 29, 2024 | 0.5750 | 0.6400 | 0.5600 | 0.5750 | 0.5750 | 2,521,083 |
Feb 28, 2024 | 0.4900 | 0.6200 | 0.4900 | 0.5950 | 0.5950 | 3,544,623 |
Feb 27, 2024 | 0.4150 | 0.4950 | 0.4050 | 0.4775 | 0.4775 | 1,273,037 |
Feb 26, 2024 | 0.4500 | 0.4600 | 0.4050 | 0.4250 | 0.4250 | 2,003,048 |
Feb 23, 2024 | 0.4150 | 0.4400 | 0.4050 | 0.4275 | 0.4275 | 1,881,446 |
Feb 22, 2024 | 0.3850 | 0.4100 | 0.3800 | 0.3950 | 0.3950 | 1,303,124 |
Feb 21, 2024 | 0.4000 | 0.4500 | 0.3850 | 0.3900 | 0.3900 | 3,458,998 |
Feb 20, 2024 | 0.3500 | 0.4300 | 0.3500 | 0.4050 | 0.4050 | 2,585,113 |
Feb 19, 2024 | 0.3200 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 791,413 |
Feb 16, 2024 | 0.3300 | 0.3450 | 0.3225 | 0.3300 | 0.3300 | 1,028,723 |
Feb 15, 2024 | 0.3050 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 671,082 |
Feb 14, 2024 | 0.2950 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 995,618 |
Feb 13, 2024 | 0.3400 | 0.3500 | 0.3050 | 0.3100 | 0.3100 | 1,603,555 |
Feb 12, 2024 | 0.2900 | 0.3400 | 0.2900 | 0.3250 | 0.3250 | 1,375,584 |
Feb 09, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 1,041,937 |
Feb 08, 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 1,545,912 |
Feb 07, 2024 | 0.2800 | 0.3100 | 0.2750 | 0.2950 | 0.2950 | 1,640,010 |
Feb 06, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 1,038,981 |
Feb 05, 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 2,540,316 |
Feb 02, 2024 | 0.3150 | 0.3150 | 0.2750 | 0.2825 | 0.2825 | 2,976,996 |
Feb 01, 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 770,517 |
Jan 31, 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 1,267,936 |
Jan 30, 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 607,818 |
Jan 29, 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 916,694 |
Jan 25, 2024 | 0.3400 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 838,292 |
Jan 24, 2024 | 0.2950 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 2,095,124 |
Jan 23, 2024 | 0.2800 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 4,151,174 |
Jan 22, 2024 | 0.3300 | 0.3400 | 0.2700 | 0.2800 | 0.2800 | 6,797,590 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |