Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.1488 | 0.1498 | 0.1421 | 0.1451 | 0.1451 | 709,396 |
May 02, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 569,200 |
May 01, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 496,500 |
Apr 30, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 571,800 |
Apr 29, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 575,500 |
Apr 26, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 688,000 |
Apr 25, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 626,000 |
Apr 24, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 546,400 |
Apr 23, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 786,600 |
Apr 22, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,455,600 |
Apr 19, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,366,200 |
Apr 18, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 608,400 |
Apr 17, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 1,529,400 |
Apr 16, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 869,300 |
Apr 15, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,196,300 |
Apr 12, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,294,000 |
Apr 11, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,258,600 |
Apr 10, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 1,218,900 |
Apr 09, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 1,703,300 |
Apr 08, 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 3,609,200 |
Apr 05, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 2,015,400 |
Apr 04, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 2,357,600 |
Apr 03, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 2,568,400 |
Apr 02, 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 2,256,100 |
Apr 01, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 4,919,700 |
Mar 28, 2024 | 0.1800 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 5,944,200 |
Mar 27, 2024 | 0.1600 | 0.2000 | 0.1500 | 0.1900 | 0.1900 | 10,108,700 |
Mar 26, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 3,803,700 |
Mar 25, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 9,181,400 |
Mar 22, 2024 | 0.2400 | 0.2600 | 0.1700 | 0.1800 | 0.1800 | 130,843,100 |
Mar 21, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 23,416,300 |
Mar 20, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 6,195,000 |
Mar 19, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,571,200 |
Mar 18, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,807,500 |
Mar 15, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,549,000 |
Mar 14, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,121,200 |
Mar 13, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,608,800 |
Mar 12, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,657,300 |
Mar 11, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,864,500 |
Mar 08, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 3,846,100 |
Mar 07, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,909,100 |
Mar 06, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,712,700 |
Mar 05, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 3,829,600 |
Mar 04, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 5,379,600 |
Mar 01, 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 16,243,800 |
Feb 29, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,440,700 |
Feb 28, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 4,087,900 |
Feb 27, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,852,600 |
Feb 26, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 3,701,400 |
Feb 23, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 3,449,100 |
Feb 22, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 8,822,700 |
Feb 21, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 7,509,900 |
Feb 20, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 9,745,000 |
Feb 16, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 4,790,300 |
Feb 15, 2024 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 0.1500 | 9,678,600 |
Feb 14, 2024 | 0.1700 | 0.1700 | 0.1300 | 0.1500 | 0.1500 | 9,493,000 |
Feb 13, 2024 | 0.1900 | 0.1900 | 0.1500 | 0.1700 | 0.1700 | 19,908,800 |
Feb 12, 2024 | 0.5300 | 0.6400 | 0.4400 | 0.4500 | 0.4500 | 879,000 |
Feb 09, 2024 | 0.4500 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 454,400 |
Feb 08, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 217,000 |
Feb 07, 2024 | 0.5400 | 0.5400 | 0.3500 | 0.3700 | 0.3700 | 1,105,300 |
Feb 06, 2024 | 0.7000 | 0.7200 | 0.5100 | 0.5200 | 0.5200 | 754,000 |
Feb 05, 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 62,600 |
Feb 02, 2024 | 0.7500 | 0.7900 | 0.6900 | 0.7000 | 0.7000 | 121,600 |
Feb 01, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 40,800 |
Jan 31, 2024 | 0.8100 | 0.8700 | 0.7400 | 0.7500 | 0.7500 | 275,300 |
Jan 30, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 61,000 |
Jan 29, 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8300 | 0.8300 | 80,600 |
Jan 26, 2024 | 0.8800 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 45,600 |
Jan 25, 2024 | 0.8700 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 86,800 |
Jan 24, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 51,100 |
Jan 23, 2024 | 0.9300 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 91,400 |
Jan 22, 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 44,000 |
Jan 19, 2024 | 1.0200 | 1.0500 | 0.8800 | 0.8900 | 0.8900 | 153,400 |
Jan 18, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 28,300 |
Jan 17, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 35,100 |
Jan 16, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 62,900 |
Jan 12, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 25,100 |
Jan 11, 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 52,300 |
Jan 10, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 44,000 |
Jan 09, 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 52,100 |
Jan 08, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 72,500 |
Jan 05, 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 146,500 |
Jan 04, 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 58,400 |
Jan 03, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 140,400 |
Jan 02, 2024 | 1.1900 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 178,200 |
Dec 29, 2023 | 1.1900 | 1.2700 | 1.1200 | 1.1200 | 1.1200 | 157,300 |
Dec 28, 2023 | 1.1500 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 137,500 |
Dec 27, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 80,500 |
Dec 26, 2023 | 1.1800 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 168,400 |
Dec 22, 2023 | 1.1700 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 89,200 |
Dec 21, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 56,400 |
Dec 20, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 148,900 |
Dec 19, 2023 | 1.1600 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 127,200 |
Dec 18, 2023 | 1.2800 | 1.2800 | 1.1400 | 1.1500 | 1.1500 | 79,400 |
Dec 15, 2023 | 1.1800 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 106,700 |
Dec 14, 2023 | 1.2800 | 1.3300 | 1.1500 | 1.1600 | 1.1600 | 237,900 |
Dec 13, 2023 | 1.2400 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 93,700 |
Dec 12, 2023 | 1.1700 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 133,500 |
Dec 11, 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 111,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |