Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3769 | 0.4070 | 0.3581 | 0.3973 | 0.3973 | 2,353,652 |
Apr 25, 2024 | 0.3630 | 0.3700 | 0.3310 | 0.3690 | 0.3690 | 2,843,300 |
Apr 24, 2024 | 0.3710 | 0.3780 | 0.3310 | 0.3600 | 0.3600 | 5,911,500 |
Apr 23, 2024 | 0.4030 | 0.4040 | 0.3770 | 0.4010 | 0.4010 | 4,216,000 |
Apr 22, 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 3,486,100 |
Apr 19, 2024 | 0.4150 | 0.4210 | 0.3920 | 0.3980 | 0.3980 | 2,528,700 |
Apr 18, 2024 | 0.4040 | 0.4300 | 0.3950 | 0.4200 | 0.4200 | 2,559,300 |
Apr 17, 2024 | 0.4210 | 0.4310 | 0.3950 | 0.4000 | 0.4000 | 2,702,700 |
Apr 16, 2024 | 0.4070 | 0.4340 | 0.4010 | 0.4130 | 0.4130 | 3,549,400 |
Apr 15, 2024 | 0.4820 | 0.4840 | 0.4260 | 0.4400 | 0.4400 | 3,167,400 |
Apr 12, 2024 | 0.5480 | 0.5480 | 0.4590 | 0.4920 | 0.4920 | 4,290,700 |
Apr 11, 2024 | 0.5600 | 0.5620 | 0.5010 | 0.5430 | 0.5430 | 3,794,400 |
Apr 10, 2024 | 0.5000 | 0.5540 | 0.5000 | 0.5500 | 0.5500 | 2,976,800 |
Apr 09, 2024 | 0.4880 | 0.5400 | 0.4830 | 0.5200 | 0.5200 | 3,693,600 |
Apr 08, 2024 | 0.4680 | 0.4950 | 0.4420 | 0.4910 | 0.4910 | 4,172,800 |
Apr 05, 2024 | 0.4620 | 0.4620 | 0.4320 | 0.4470 | 0.4470 | 2,611,700 |
Apr 04, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 3,621,400 |
Apr 03, 2024 | 0.4100 | 0.4690 | 0.4080 | 0.4650 | 0.4650 | 4,743,600 |
Apr 02, 2024 | 0.4490 | 0.4550 | 0.4200 | 0.4200 | 0.4200 | 5,461,700 |
Apr 01, 2024 | 0.4510 | 0.4870 | 0.4400 | 0.4650 | 0.4650 | 6,211,600 |
Mar 28, 2024 | 0.4780 | 0.4910 | 0.4540 | 0.4600 | 0.4600 | 9,524,500 |
Mar 27, 2024 | 0.4700 | 0.4900 | 0.4110 | 0.4770 | 0.4770 | 10,160,900 |
Mar 26, 2024 | 0.5350 | 0.5380 | 0.4500 | 0.4510 | 0.4510 | 15,371,800 |
Mar 25, 2024 | 0.5590 | 0.5980 | 0.5120 | 0.5620 | 0.5620 | 16,340,800 |
Mar 22, 2024 | 0.5630 | 0.5630 | 0.5150 | 0.5380 | 0.5380 | 8,100,000 |
Mar 21, 2024 | 0.5450 | 0.6300 | 0.5430 | 0.5530 | 0.5530 | 10,238,500 |
Mar 20, 2024 | 0.5100 | 0.5500 | 0.4910 | 0.5430 | 0.5430 | 4,590,600 |
Mar 19, 2024 | 0.5200 | 0.5310 | 0.4940 | 0.5200 | 0.5200 | 4,164,500 |
Mar 18, 2024 | 0.5920 | 0.5920 | 0.5160 | 0.5160 | 0.5160 | 4,604,400 |
Mar 15, 2024 | 0.5200 | 0.5970 | 0.5200 | 0.5830 | 0.5830 | 9,866,000 |
Mar 14, 2024 | 0.5800 | 0.5900 | 0.5030 | 0.5350 | 0.5350 | 6,796,900 |
Mar 13, 2024 | 0.5850 | 0.6110 | 0.5850 | 0.5980 | 0.5980 | 2,734,000 |
Mar 12, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5820 | 0.5820 | 2,691,700 |
Mar 11, 2024 | 0.6100 | 0.6190 | 0.5880 | 0.6030 | 0.6030 | 5,129,500 |
Mar 08, 2024 | 0.6080 | 0.6170 | 0.5830 | 0.5960 | 0.5960 | 5,487,400 |
Mar 07, 2024 | 0.6630 | 0.6650 | 0.5800 | 0.5970 | 0.5970 | 9,733,000 |
Mar 06, 2024 | 0.6200 | 0.6600 | 0.6000 | 0.6510 | 0.6510 | 9,567,800 |
Mar 05, 2024 | 0.6300 | 0.6400 | 0.5850 | 0.6080 | 0.6080 | 6,267,000 |
Mar 04, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.6220 | 0.6220 | 16,698,200 |
Mar 01, 2024 | 0.6680 | 0.6680 | 0.5610 | 0.5800 | 0.5800 | 16,217,100 |
Feb 29, 2024 | 0.9000 | 0.9000 | 0.5800 | 0.5800 | 0.5800 | 38,823,000 |
Feb 28, 2024 | 0.9930 | 1.0500 | 0.9500 | 1.0200 | 1.0200 | 4,599,000 |
Feb 27, 2024 | 1.0000 | 1.0100 | 0.9380 | 0.9560 | 0.9560 | 2,396,600 |
Feb 26, 2024 | 0.8980 | 0.9750 | 0.8810 | 0.9580 | 0.9580 | 3,341,200 |
Feb 23, 2024 | 0.8870 | 0.9290 | 0.8400 | 0.8810 | 0.8810 | 2,663,800 |
Feb 22, 2024 | 0.9200 | 0.9450 | 0.8580 | 0.8880 | 0.8880 | 2,027,700 |
Feb 21, 2024 | 0.9400 | 0.9400 | 0.8650 | 0.8730 | 0.8730 | 2,167,600 |
Feb 20, 2024 | 0.9530 | 0.9600 | 0.9100 | 0.9310 | 0.9310 | 2,485,700 |
Feb 16, 2024 | 0.9900 | 1.0100 | 0.9480 | 0.9750 | 0.9750 | 2,436,200 |
Feb 15, 2024 | 1.0200 | 1.0700 | 0.9230 | 0.9800 | 0.9800 | 4,747,500 |
Feb 14, 2024 | 1.0100 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 3,032,300 |
Feb 13, 2024 | 0.9700 | 1.0100 | 0.9500 | 0.9550 | 0.9550 | 4,594,000 |
Feb 12, 2024 | 1.0900 | 1.1200 | 0.9700 | 1.0200 | 1.0200 | 7,326,700 |
Feb 09, 2024 | 0.9450 | 1.0600 | 0.8660 | 1.0600 | 1.0600 | 12,038,400 |
Feb 08, 2024 | 1.0400 | 1.0500 | 0.7810 | 0.8660 | 0.8660 | 28,870,100 |
Feb 07, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 1,378,400 |
Feb 06, 2024 | 1.3000 | 1.4500 | 1.3000 | 1.4300 | 1.4300 | 1,362,600 |
Feb 05, 2024 | 1.3600 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 1,272,000 |
Feb 02, 2024 | 1.4100 | 1.4450 | 1.3600 | 1.3700 | 1.3700 | 1,488,200 |
Feb 01, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 1,212,100 |
Jan 31, 2024 | 1.4800 | 1.5100 | 1.3600 | 1.3700 | 1.3700 | 3,081,800 |
Jan 30, 2024 | 1.5700 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 1,964,600 |
Jan 29, 2024 | 1.4300 | 1.5600 | 1.3900 | 1.5400 | 1.5400 | 2,717,400 |
Jan 26, 2024 | 1.3000 | 1.4500 | 1.2900 | 1.4000 | 1.4000 | 4,031,800 |
Jan 25, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 1,759,200 |
Jan 24, 2024 | 1.3900 | 1.4200 | 1.2600 | 1.2700 | 1.2700 | 2,428,100 |
Jan 23, 2024 | 1.4100 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 1,805,500 |
Jan 22, 2024 | 1.3700 | 1.5100 | 1.3550 | 1.4400 | 1.4400 | 1,890,500 |
Jan 19, 2024 | 1.3700 | 1.4250 | 1.3000 | 1.3900 | 1.3900 | 3,102,400 |
Jan 18, 2024 | 1.3700 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 2,792,500 |
Jan 17, 2024 | 1.4200 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 3,334,600 |
Jan 16, 2024 | 1.5500 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 3,287,800 |
Jan 12, 2024 | 1.6600 | 1.6900 | 1.5700 | 1.6100 | 1.6100 | 3,786,000 |
Jan 11, 2024 | 1.9700 | 1.9800 | 1.6300 | 1.6500 | 1.6500 | 7,704,200 |
Jan 10, 2024 | 1.8100 | 1.9400 | 1.7500 | 1.8400 | 1.8400 | 3,567,200 |
Jan 09, 2024 | 1.9800 | 2.0600 | 1.8400 | 1.8500 | 1.8500 | 3,985,000 |
Jan 08, 2024 | 1.8800 | 2.0700 | 1.8000 | 2.0000 | 2.0000 | 4,597,200 |
Jan 05, 2024 | 1.8600 | 1.8700 | 1.7100 | 1.8400 | 1.8400 | 4,217,600 |
Jan 04, 2024 | 1.9200 | 1.9570 | 1.8550 | 1.9000 | 1.9000 | 3,889,700 |
Jan 03, 2024 | 1.8700 | 2.0390 | 1.8600 | 1.9000 | 1.9000 | 5,378,500 |
Jan 02, 2024 | 2.3300 | 2.3800 | 2.0650 | 2.1200 | 2.1200 | 7,339,000 |
Dec 29, 2023 | 2.4300 | 2.7500 | 2.2000 | 2.2300 | 2.2300 | 14,476,800 |
Dec 28, 2023 | 2.3600 | 2.3800 | 2.1100 | 2.2900 | 2.2900 | 11,080,400 |
Dec 27, 2023 | 1.8700 | 2.4900 | 1.8500 | 2.3600 | 2.3600 | 26,296,100 |
Dec 26, 2023 | 1.8600 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 2,200,100 |
Dec 22, 2023 | 1.8400 | 1.9070 | 1.7970 | 1.8500 | 1.8500 | 3,405,200 |
Dec 21, 2023 | 1.9200 | 1.9700 | 1.7700 | 1.8400 | 1.8400 | 3,486,800 |
Dec 20, 2023 | 2.1100 | 2.1800 | 1.8200 | 1.8400 | 1.8400 | 6,239,100 |
Dec 19, 2023 | 1.9600 | 2.0700 | 1.9300 | 1.9900 | 1.9900 | 2,986,600 |
Dec 18, 2023 | 1.7600 | 2.0780 | 1.7500 | 1.9500 | 1.9500 | 4,365,900 |
Dec 15, 2023 | 1.7800 | 1.8900 | 1.7250 | 1.8900 | 1.8900 | 4,278,800 |
Dec 14, 2023 | 1.8500 | 1.9200 | 1.6900 | 1.7500 | 1.7500 | 3,106,800 |
Dec 13, 2023 | 1.7100 | 1.8500 | 1.6400 | 1.8200 | 1.8200 | 3,312,000 |
Dec 12, 2023 | 1.6300 | 1.7800 | 1.6000 | 1.7200 | 1.7200 | 2,041,000 |
Dec 11, 2023 | 1.6700 | 1.6700 | 1.5100 | 1.5800 | 1.5800 | 2,619,700 |
Dec 08, 2023 | 1.8000 | 1.8300 | 1.7000 | 1.7700 | 1.7700 | 3,261,700 |
Dec 07, 2023 | 1.8900 | 1.9050 | 1.7600 | 1.7800 | 1.7800 | 3,119,400 |
Dec 06, 2023 | 1.9100 | 2.1700 | 1.9000 | 1.9800 | 1.9800 | 4,904,900 |
Dec 05, 2023 | 1.9700 | 2.1000 | 1.8600 | 1.8900 | 1.8900 | 5,383,400 |
Dec 04, 2023 | 2.0400 | 2.1400 | 1.8000 | 1.9900 | 1.9900 | 8,650,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |