Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 9,583,510 |
May 02, 2024 | 0.2850 | 0.2900 | 0.2400 | 0.2500 | 0.2500 | 26,606,899 |
May 01, 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 3,750,667 |
Apr 30, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,777,628 |
Apr 29, 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 10,316,259 |
Apr 26, 2024 | 0.3100 | 0.3150 | 0.3025 | 0.3050 | 0.3050 | 3,716,416 |
Apr 24, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 3,115,249 |
Apr 23, 2024 | 0.3300 | 0.3350 | 0.3175 | 0.3200 | 0.3200 | 3,511,237 |
Apr 22, 2024 | 0.2950 | 0.3250 | 0.2950 | 0.3200 | 0.3200 | 4,648,861 |
Apr 19, 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 9,764,306 |
Apr 18, 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 3,017,586 |
Apr 17, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 3,560,483 |
Apr 16, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 6,173,979 |
Apr 15, 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 7,550,317 |
Apr 12, 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 5,931,232 |
Apr 11, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 5,962,644 |
Apr 10, 2024 | 0.3600 | 0.3750 | 0.3525 | 0.3550 | 0.3550 | 10,253,160 |
Apr 09, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 5,483,344 |
Apr 08, 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 6,110,179 |
Apr 05, 2024 | 0.3450 | 0.3550 | 0.3375 | 0.3500 | 0.3500 | 8,715,276 |
Apr 04, 2024 | 0.3650 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 10,498,606 |
Apr 03, 2024 | 0.3350 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 14,534,058 |
Apr 02, 2024 | 0.3100 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 11,297,025 |
Mar 28, 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 3,347,581 |
Mar 27, 2024 | 0.3200 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 9,206,738 |
Mar 26, 2024 | 0.3300 | 0.3450 | 0.3275 | 0.3300 | 0.3300 | 4,389,231 |
Mar 25, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 5,309,806 |
Mar 22, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 10,617,581 |
Mar 21, 2024 | 0.3050 | 0.3550 | 0.3050 | 0.3500 | 0.3500 | 16,818,952 |
Mar 20, 2024 | 0.3400 | 0.3400 | 0.2950 | 0.3000 | 0.3000 | 16,920,257 |
Mar 19, 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 5,409,119 |
Mar 18, 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 6,079,242 |
Mar 15, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 7,776,874 |
Mar 14, 2024 | 0.3750 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 10,584,440 |
Mar 13, 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 9,039,290 |
Mar 12, 2024 | 0.3650 | 0.3800 | 0.3400 | 0.3750 | 0.3750 | 26,740,046 |
Mar 11, 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 10,051,902 |
Mar 08, 2024 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 14,393,629 |
Mar 07, 2024 | 0.4050 | 0.4200 | 0.3925 | 0.4050 | 0.4050 | 18,356,371 |
Mar 06, 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 11,827,377 |
Mar 05, 2024 | 0.4350 | 0.4400 | 0.3950 | 0.4100 | 0.4100 | 19,477,872 |
Mar 04, 2024 | 0.3950 | 0.4500 | 0.3950 | 0.4350 | 0.4350 | 35,533,901 |
Mar 01, 2024 | 0.3850 | 0.4050 | 0.3750 | 0.3800 | 0.3800 | 18,992,738 |
Feb 29, 2024 | 0.3800 | 0.3950 | 0.3400 | 0.3850 | 0.3850 | 23,860,862 |
Feb 28, 2024 | 0.3200 | 0.4050 | 0.3150 | 0.3800 | 0.3800 | 53,480,011 |
Feb 27, 2024 | 0.4250 | 0.4350 | 0.3200 | 0.3200 | 0.3200 | 55,876,425 |
Feb 26, 2024 | 0.5000 | 0.5150 | 0.4600 | 0.4900 | 0.4900 | 32,486,645 |
Feb 23, 2024 | 0.4800 | 0.5350 | 0.4550 | 0.4900 | 0.4900 | 78,672,628 |
Feb 22, 2024 | 0.3500 | 0.4400 | 0.3500 | 0.4300 | 0.4300 | 42,513,174 |
Feb 21, 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 11,142,829 |
Feb 20, 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3550 | 0.3550 | 25,592,169 |
Feb 19, 2024 | 0.3750 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 46,438,080 |
Feb 16, 2024 | 0.2850 | 0.3600 | 0.2850 | 0.3600 | 0.3600 | 46,737,971 |
Feb 15, 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 14,421,087 |
Feb 14, 2024 | 0.2400 | 0.3050 | 0.2350 | 0.2750 | 0.2750 | 30,920,376 |
Feb 13, 2024 | 0.2850 | 0.3300 | 0.2400 | 0.2550 | 0.2550 | 64,781,658 |
Feb 12, 2024 | 0.2300 | 0.2750 | 0.2300 | 0.2600 | 0.2600 | 27,775,674 |
Feb 09, 2024 | 0.2000 | 0.2450 | 0.2000 | 0.2250 | 0.2250 | 19,386,070 |
Feb 08, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 5,528,104 |
Feb 07, 2024 | 0.2050 | 0.2200 | 0.1950 | 0.2050 | 0.2050 | 10,447,980 |
Feb 06, 2024 | 0.1700 | 0.2000 | 0.1650 | 0.2000 | 0.2000 | 14,723,611 |
Feb 05, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 1,952,464 |
Feb 02, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 3,071,119 |
Feb 01, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 1,694,990 |
Jan 31, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 2,424,042 |
Jan 30, 2024 | 0.1600 | 0.1675 | 0.1575 | 0.1600 | 0.1600 | 4,405,336 |
Jan 29, 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 3,129,967 |
Jan 25, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 2,977,953 |
Jan 24, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 2,407,953 |
Jan 23, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 4,260,062 |
Jan 22, 2024 | 0.1550 | 0.1600 | 0.1525 | 0.1600 | 0.1600 | 3,210,315 |
Jan 19, 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 2,034,104 |
Jan 18, 2024 | 0.1600 | 0.1625 | 0.1500 | 0.1550 | 0.1550 | 7,185,363 |
Jan 17, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 3,107,354 |
Jan 16, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 1,870,896 |
Jan 15, 2024 | 0.1700 | 0.1725 | 0.1700 | 0.1700 | 0.1700 | 712,490 |
Jan 12, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 1,053,456 |
Jan 11, 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 2,819,237 |
Jan 10, 2024 | 0.1700 | 0.1775 | 0.1675 | 0.1700 | 0.1700 | 5,036,739 |
Jan 09, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 3,255,356 |
Jan 08, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 5,477,528 |
Jan 05, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 4,382,557 |
Jan 04, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 7,797,316 |
Jan 03, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 5,877,885 |
Jan 02, 2024 | 0.1750 | 0.1800 | 0.1725 | 0.1800 | 0.1800 | 2,887,263 |
Dec 29, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 5,881,186 |
Dec 28, 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 5,368,935 |
Dec 27, 2023 | 0.1800 | 0.1850 | 0.1725 | 0.1800 | 0.1800 | 7,954,209 |
Dec 22, 2023 | 0.1750 | 0.1850 | 0.1725 | 0.1800 | 0.1800 | 11,346,335 |
Dec 21, 2023 | 0.1800 | 0.1825 | 0.1750 | 0.1750 | 0.1750 | 3,797,265 |
Dec 20, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 6,014,474 |
Dec 19, 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 4,251,096 |
Dec 18, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 2,099,259 |
Dec 15, 2023 | 0.1750 | 0.1850 | 0.1725 | 0.1850 | 0.1850 | 11,012,515 |
Dec 14, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 4,451,803 |
Dec 13, 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 5,709,032 |
Dec 12, 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 12,155,069 |
Dec 11, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 4,682,987 |
Dec 08, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 11,947,476 |
Dec 07, 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 6,357,945 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |