Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.4700 | 0.4729 | 0.4448 | 0.4591 | 0.4591 | 58,096 |
Jun 25, 2024 | 0.5000 | 0.5060 | 0.4700 | 0.4730 | 0.4730 | 62,700 |
Jun 24, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5060 | 0.5060 | 68,300 |
Jun 21, 2024 | 0.5110 | 0.5280 | 0.4920 | 0.5050 | 0.5050 | 33,400 |
Jun 20, 2024 | 0.5000 | 0.5300 | 0.4890 | 0.5290 | 0.5290 | 173,400 |
Jun 18, 2024 | 0.5600 | 0.5800 | 0.4650 | 0.5100 | 0.5100 | 321,800 |
Jun 17, 2024 | 0.6380 | 0.6380 | 0.5810 | 0.5910 | 0.5910 | 109,800 |
Jun 14, 2024 | 0.6600 | 0.6600 | 0.6340 | 0.6400 | 0.6400 | 35,600 |
Jun 13, 2024 | 0.6570 | 0.6590 | 0.6320 | 0.6590 | 0.6590 | 25,700 |
Jun 12, 2024 | 0.6400 | 0.6740 | 0.6110 | 0.6600 | 0.6600 | 62,000 |
Jun 11, 2024 | 0.6890 | 0.7140 | 0.6000 | 0.6540 | 0.6540 | 314,400 |
Jun 10, 2024 | 0.7000 | 0.7190 | 0.6800 | 0.7140 | 0.7140 | 58,900 |
Jun 07, 2024 | 0.7190 | 0.7350 | 0.7030 | 0.7080 | 0.7080 | 53,000 |
Jun 06, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7350 | 0.7350 | 93,700 |
Jun 05, 2024 | 0.7300 | 0.7900 | 0.7260 | 0.7600 | 0.7600 | 464,500 |
Jun 04, 2024 | 0.7500 | 0.7600 | 0.7010 | 0.7300 | 0.7300 | 98,000 |
Jun 03, 2024 | 0.7700 | 0.7700 | 0.7420 | 0.7600 | 0.7600 | 56,300 |
May 31, 2024 | 0.7800 | 0.8010 | 0.7520 | 0.7650 | 0.7650 | 38,100 |
May 30, 2024 | 0.8200 | 0.8300 | 0.7810 | 0.8000 | 0.8000 | 82,400 |
May 29, 2024 | 0.8020 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 57,300 |
May 28, 2024 | 0.8400 | 0.8500 | 0.8220 | 0.8270 | 0.8270 | 68,200 |
May 24, 2024 | 0.8110 | 0.8700 | 0.8110 | 0.8470 | 0.8470 | 58,500 |
May 23, 2024 | 0.8210 | 0.8210 | 0.8000 | 0.8100 | 0.8100 | 27,500 |
May 22, 2024 | 0.8000 | 0.8450 | 0.8000 | 0.8210 | 0.8210 | 95,300 |
May 21, 2024 | 0.8800 | 0.8840 | 0.8000 | 0.8120 | 0.8120 | 107,100 |
May 20, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8840 | 0.8840 | 79,700 |
May 17, 2024 | 0.8300 | 0.8800 | 0.8200 | 0.8460 | 0.8460 | 83,200 |
May 16, 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8450 | 0.8450 | 79,400 |
May 15, 2024 | 0.8800 | 0.9000 | 0.8700 | 0.8890 | 0.8890 | 67,700 |
May 14, 2024 | 0.9100 | 0.9480 | 0.8980 | 0.9100 | 0.9100 | 68,200 |
May 13, 2024 | 0.9140 | 0.9420 | 0.9100 | 0.9150 | 0.9150 | 65,400 |
May 10, 2024 | 0.9800 | 0.9800 | 0.8700 | 0.9450 | 0.9450 | 57,400 |
May 09, 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 29,900 |
May 08, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 12,200 |
May 07, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 21,400 |
May 06, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 44,400 |
May 03, 2024 | 1.0400 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 37,500 |
May 02, 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 49,400 |
May 01, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 20,400 |
Apr 30, 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 70,300 |
Apr 29, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 28,600 |
Apr 26, 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 57,200 |
Apr 25, 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 94,400 |
Apr 24, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 60,400 |
Apr 23, 2024 | 1.2600 | 1.2600 | 1.0300 | 1.1400 | 1.1400 | 154,300 |
Apr 22, 2024 | 1.2600 | 1.3000 | 1.1700 | 1.2900 | 1.2900 | 124,100 |
Apr 19, 2024 | 0.9500 | 1.3300 | 0.9160 | 1.1800 | 1.1800 | 325,900 |
Apr 18, 2024 | 0.9200 | 1.0000 | 0.9080 | 0.9600 | 0.9600 | 49,500 |
Apr 17, 2024 | 0.9500 | 1.0000 | 0.8620 | 0.9600 | 0.9600 | 101,000 |
Apr 16, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 103,300 |
Apr 15, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 112,300 |
Apr 12, 2024 | 1.0600 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 36,400 |
Apr 11, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1150 | 1.1150 | 20,300 |
Apr 10, 2024 | 1.1200 | 1.1400 | 1.0950 | 1.1200 | 1.1200 | 18,300 |
Apr 09, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 43,000 |
Apr 08, 2024 | 1.2000 | 1.2510 | 1.1200 | 1.1600 | 1.1600 | 54,200 |
Apr 05, 2024 | 1.3000 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 64,100 |
Apr 04, 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 24,600 |
Apr 03, 2024 | 1.3000 | 1.4000 | 1.2700 | 1.3300 | 1.3300 | 88,500 |
Apr 02, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 18,900 |
Apr 01, 2024 | 1.4500 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 31,100 |
Mar 28, 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 28,500 |
Mar 27, 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 9,100 |
Mar 26, 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 27,600 |
Mar 25, 2024 | 1.3300 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 39,200 |
Mar 22, 2024 | 1.3700 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 33,800 |
Mar 21, 2024 | 1.3600 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 16,900 |
Mar 20, 2024 | 1.2800 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 30,600 |
Mar 19, 2024 | 1.3700 | 1.3700 | 1.2550 | 1.2900 | 1.2900 | 25,000 |
Mar 18, 2024 | 1.3400 | 1.4500 | 1.3400 | 1.3890 | 1.3890 | 24,600 |
Mar 15, 2024 | 1.4200 | 1.4500 | 1.3300 | 1.3800 | 1.3800 | 52,600 |
Mar 14, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4600 | 1.4600 | 35,800 |
Mar 13, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 37,200 |
Mar 12, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 42,100 |
Mar 11, 2024 | 1.5700 | 1.6500 | 1.5200 | 1.5300 | 1.5300 | 32,600 |
Mar 08, 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 21,600 |
Mar 07, 2024 | 1.5900 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 59,200 |
Mar 06, 2024 | 1.5600 | 1.6000 | 1.5020 | 1.5850 | 1.5850 | 40,700 |
Mar 05, 2024 | 1.6300 | 1.6360 | 1.4200 | 1.5500 | 1.5500 | 41,100 |
Mar 04, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 29,600 |
Mar 01, 2024 | 1.6000 | 1.6800 | 1.5310 | 1.5900 | 1.5900 | 99,500 |
Feb 29, 2024 | 1.5300 | 1.6500 | 1.4500 | 1.5400 | 1.5400 | 99,400 |
Feb 28, 2024 | 1.7500 | 1.7500 | 1.5100 | 1.5300 | 1.5300 | 53,100 |
Feb 27, 2024 | 1.6670 | 1.7500 | 1.5900 | 1.6000 | 1.6000 | 106,900 |
Feb 26, 2024 | 1.5900 | 1.7600 | 1.5520 | 1.6200 | 1.6200 | 85,900 |
Feb 23, 2024 | 1.7000 | 1.7100 | 1.5600 | 1.6400 | 1.6400 | 50,000 |
Feb 22, 2024 | 1.8000 | 1.9070 | 1.6400 | 1.6400 | 1.6400 | 69,400 |
Feb 21, 2024 | 2.0000 | 2.0700 | 1.9000 | 1.9000 | 1.9000 | 68,600 |
Feb 20, 2024 | 2.2900 | 2.3800 | 2.0100 | 2.0600 | 2.0600 | 138,700 |
Feb 16, 2024 | 2.1100 | 2.8000 | 2.0800 | 2.5200 | 2.5200 | 327,600 |
Feb 15, 2024 | 2.2800 | 2.3400 | 1.8100 | 2.3200 | 2.3200 | 366,900 |
Feb 14, 2024 | 2.1600 | 2.6300 | 2.1600 | 2.3300 | 2.3300 | 865,800 |
Feb 13, 2024 | 3.8100 | 4.5500 | 2.2500 | 2.5900 | 2.5900 | 21,427,800 |
Feb 12, 2024 | 1.2500 | 1.5780 | 1.2000 | 1.5400 | 1.5400 | 868,200 |
Feb 09, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 22,600 |
Feb 08, 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 9,000 |
Feb 07, 2024 | 1.1900 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 35,100 |
Feb 06, 2024 | 1.0000 | 1.3000 | 1.0000 | 1.1600 | 1.1600 | 50,100 |
Feb 05, 2024 | 1.0000 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 16,600 |
Feb 02, 2024 | 1.0400 | 1.0500 | 0.9900 | 0.9920 | 0.9920 | 38,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |