Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4300 | 0.4590 | 0.4300 | 0.4400 | 0.4400 | 1,591,400 |
Mar 27, 2024 | 0.3900 | 0.4580 | 0.3810 | 0.4200 | 0.4200 | 1,803,600 |
Mar 26, 2024 | 0.3810 | 0.4450 | 0.3450 | 0.3880 | 0.3880 | 1,718,200 |
Mar 25, 2024 | 0.4400 | 0.4500 | 0.3990 | 0.4200 | 0.4200 | 1,629,500 |
Mar 22, 2024 | 0.4420 | 0.4880 | 0.4300 | 0.4350 | 0.4350 | 1,772,700 |
Mar 21, 2024 | 0.4560 | 0.4740 | 0.4410 | 0.4600 | 0.4600 | 1,749,800 |
Mar 20, 2024 | 0.4300 | 0.5200 | 0.4220 | 0.4300 | 0.4300 | 3,767,200 |
Mar 19, 2024 | 0.4180 | 0.4900 | 0.3860 | 0.4500 | 0.4500 | 3,417,800 |
Mar 18, 2024 | 0.4400 | 0.4440 | 0.4000 | 0.4170 | 0.4170 | 2,511,500 |
Mar 15, 2024 | 0.4700 | 0.5290 | 0.3900 | 0.4160 | 0.4160 | 7,465,600 |
Mar 14, 2024 | 0.3500 | 0.5500 | 0.3250 | 0.4960 | 0.4960 | 11,354,100 |
Mar 13, 2024 | 0.6400 | 0.8400 | 0.3250 | 0.3880 | 0.3880 | 20,730,300 |
Mar 12, 2024 | 0.6660 | 0.6800 | 0.5500 | 0.6010 | 0.6010 | 2,712,800 |
Mar 11, 2024 | 0.7700 | 0.7780 | 0.6550 | 0.6650 | 0.6650 | 3,042,000 |
Mar 08, 2024 | 0.7300 | 0.9300 | 0.7230 | 0.7490 | 0.7490 | 5,373,300 |
Mar 07, 2024 | 0.9530 | 1.0400 | 0.6560 | 0.6840 | 0.6840 | 7,975,200 |
Mar 06, 2024 | 0.9320 | 1.2300 | 0.8900 | 0.9420 | 0.9420 | 23,020,700 |
Mar 05, 2024 | 0.5510 | 0.8100 | 0.5510 | 0.7410 | 0.7410 | 13,573,000 |
Mar 04, 2024 | 0.4400 | 0.6600 | 0.4400 | 0.5200 | 0.5200 | 10,007,500 |
Mar 01, 2024 | 0.4230 | 0.4480 | 0.4000 | 0.4100 | 0.4100 | 1,740,800 |
Feb 29, 2024 | 0.4200 | 0.4480 | 0.3900 | 0.4000 | 0.4000 | 2,196,900 |
Feb 28, 2024 | 0.4000 | 0.5000 | 0.3840 | 0.4050 | 0.4050 | 3,630,900 |
Feb 27, 2024 | 0.3170 | 0.4000 | 0.3170 | 0.3900 | 0.3900 | 2,469,700 |
Feb 26, 2024 | 0.3300 | 0.3450 | 0.3070 | 0.3170 | 0.3170 | 1,144,200 |
Feb 23, 2024 | 0.3240 | 0.3390 | 0.3100 | 0.3100 | 0.3100 | 1,163,400 |
Feb 22, 2024 | 0.3290 | 0.3440 | 0.3100 | 0.3220 | 0.3220 | 1,180,300 |
Feb 21, 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3240 | 0.3240 | 2,132,500 |
Feb 20, 2024 | 0.3810 | 0.4700 | 0.3400 | 0.3720 | 0.3720 | 9,335,100 |
Feb 16, 2024 | 0.3590 | 0.3620 | 0.3250 | 0.3270 | 0.3270 | 3,069,700 |
Feb 15, 2024 | 0.3120 | 0.3890 | 0.2750 | 0.3700 | 0.3700 | 5,869,900 |
Feb 14, 2024 | 0.3450 | 0.3450 | 0.2540 | 0.2910 | 0.2910 | 8,831,000 |
Feb 13, 2024 | 0.5500 | 0.6730 | 0.4000 | 0.4460 | 0.4460 | 6,809,500 |
Feb 12, 2024 | 0.5330 | 0.5590 | 0.5180 | 0.5530 | 0.5530 | 1,433,400 |
Feb 09, 2024 | 0.5880 | 0.5880 | 0.5100 | 0.5250 | 0.5250 | 980,400 |
Feb 08, 2024 | 0.5390 | 0.6000 | 0.5000 | 0.5290 | 0.5290 | 2,237,800 |
Feb 07, 2024 | 0.4450 | 0.5190 | 0.4420 | 0.5160 | 0.5160 | 1,532,100 |
Feb 06, 2024 | 0.4100 | 0.4920 | 0.4100 | 0.4450 | 0.4450 | 2,641,500 |
Feb 05, 2024 | 0.4250 | 0.4300 | 0.3880 | 0.4040 | 0.4040 | 1,462,400 |
Feb 02, 2024 | 0.4220 | 0.4460 | 0.3830 | 0.4300 | 0.4300 | 1,385,800 |
Feb 01, 2024 | 0.4600 | 0.4820 | 0.4050 | 0.4110 | 0.4110 | 1,589,600 |
Jan 31, 2024 | 0.5200 | 0.5800 | 0.4300 | 0.4380 | 0.4380 | 3,229,000 |
Jan 30, 2024 | 0.5850 | 0.6000 | 0.4850 | 0.4940 | 0.4940 | 2,530,200 |
Jan 29, 2024 | 0.6040 | 0.8300 | 0.5610 | 0.6060 | 0.6060 | 8,612,600 |
Jan 26, 2024 | 0.5000 | 0.6760 | 0.5000 | 0.5790 | 0.5790 | 9,797,600 |
Jan 25, 2024 | 0.3710 | 0.5990 | 0.3520 | 0.4980 | 0.4980 | 12,381,000 |
Jan 24, 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3550 | 0.3550 | 2,236,700 |
Jan 23, 2024 | 0.3770 | 0.4010 | 0.3600 | 0.3690 | 0.3690 | 3,148,100 |
Jan 22, 2024 | 0.4310 | 0.4310 | 0.3280 | 0.3800 | 0.3800 | 5,882,800 |
Jan 19, 2024 | 0.5050 | 0.5100 | 0.3960 | 0.4000 | 0.4000 | 4,311,500 |
Jan 18, 2024 | 0.5570 | 0.5710 | 0.4500 | 0.4900 | 0.4900 | 4,188,300 |
Jan 17, 2024 | 0.7920 | 0.8000 | 0.4690 | 0.5110 | 0.5110 | 4,533,700 |
Jan 16, 2024 | 0.9200 | 0.9300 | 0.7820 | 0.7870 | 0.7870 | 1,271,300 |
Jan 12, 2024 | 0.7910 | 0.9390 | 0.7910 | 0.9000 | 0.9000 | 1,030,200 |
Jan 11, 2024 | 0.8960 | 0.9300 | 0.7760 | 0.7810 | 0.7810 | 1,734,600 |
Jan 10, 2024 | 0.9050 | 0.9500 | 0.8650 | 0.9060 | 0.9060 | 749,500 |
Jan 09, 2024 | 0.8200 | 0.9800 | 0.7700 | 0.9150 | 0.9150 | 1,893,400 |
Jan 08, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7970 | 0.7970 | 610,100 |
Jan 05, 2024 | 0.8000 | 0.8200 | 0.7800 | 0.7920 | 0.7920 | 893,200 |
Jan 04, 2024 | 0.8120 | 0.8600 | 0.7700 | 0.7780 | 0.7780 | 1,429,500 |
Jan 03, 2024 | 0.8720 | 0.8800 | 0.8100 | 0.8170 | 0.8170 | 930,300 |
Jan 02, 2024 | 0.9800 | 0.9970 | 0.8500 | 0.8500 | 0.8500 | 1,739,600 |
Dec 29, 2023 | 1.0300 | 1.0400 | 0.9100 | 0.9960 | 0.9960 | 3,245,300 |
Dec 28, 2023 | 1.0600 | 1.1600 | 1.0000 | 1.0000 | 1.0000 | 2,017,900 |
Dec 27, 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 580,900 |
Dec 26, 2023 | 1.0300 | 1.0360 | 0.9900 | 0.9930 | 0.9930 | 618,300 |
Dec 22, 2023 | 1.0200 | 1.0240 | 0.9500 | 0.9940 | 0.9940 | 1,146,300 |
Dec 21, 2023 | 0.9400 | 1.0100 | 0.9220 | 0.9990 | 0.9990 | 1,025,200 |
Dec 20, 2023 | 0.9920 | 1.0100 | 0.9050 | 0.9330 | 0.9330 | 2,615,000 |
Dec 19, 2023 | 1.1400 | 1.1400 | 0.9500 | 0.9970 | 0.9970 | 4,007,100 |
Dec 18, 2023 | 1.2100 | 1.2500 | 1.0800 | 1.0800 | 1.0800 | 1,260,500 |
Dec 15, 2023 | 1.3600 | 1.4200 | 1.2400 | 1.2500 | 1.2500 | 2,696,000 |
Dec 14, 2023 | 1.2000 | 1.4900 | 1.2000 | 1.2800 | 1.2800 | 2,917,900 |
Dec 13, 2023 | 1.1000 | 1.2100 | 1.0000 | 1.2000 | 1.2000 | 2,506,100 |
Dec 12, 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 1,205,400 |
Dec 11, 2023 | 1.1700 | 1.1950 | 1.1100 | 1.1400 | 1.1400 | 1,189,600 |
Dec 08, 2023 | 1.1400 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 945,500 |
Dec 07, 2023 | 1.2000 | 1.2000 | 1.0600 | 1.1300 | 1.1300 | 1,254,700 |
Dec 06, 2023 | 1.2100 | 1.2700 | 1.0900 | 1.1200 | 1.1200 | 1,282,100 |
Dec 05, 2023 | 1.3000 | 1.3000 | 1.1500 | 1.1900 | 1.1900 | 785,400 |
Dec 04, 2023 | 1.3700 | 1.4450 | 1.2000 | 1.2400 | 1.2400 | 1,424,700 |
Dec 01, 2023 | 1.2200 | 1.4500 | 1.1400 | 1.3400 | 1.3400 | 1,965,100 |
Nov 30, 2023 | 1.2000 | 1.2300 | 1.0600 | 1.2200 | 1.2200 | 1,598,700 |
Nov 29, 2023 | 1.2000 | 1.3000 | 1.1500 | 1.1800 | 1.1800 | 1,231,900 |
Nov 28, 2023 | 1.3100 | 1.3250 | 1.1200 | 1.1600 | 1.1600 | 1,455,000 |
Nov 27, 2023 | 1.4800 | 1.4900 | 1.3300 | 1.3400 | 1.3400 | 906,800 |
Nov 24, 2023 | 1.4200 | 1.5100 | 1.3750 | 1.4900 | 1.4900 | 616,300 |
Nov 22, 2023 | 1.5000 | 1.5300 | 1.3600 | 1.4300 | 1.4300 | 764,600 |
Nov 21, 2023 | 1.6400 | 1.6900 | 1.3900 | 1.4700 | 1.4700 | 1,492,500 |
Nov 20, 2023 | 1.6200 | 1.8500 | 1.5300 | 1.6200 | 1.6200 | 3,077,700 |
Nov 17, 2023 | 1.2800 | 1.6600 | 1.2800 | 1.6000 | 1.6000 | 4,285,700 |
Nov 16, 2023 | 1.2100 | 1.5050 | 1.1700 | 1.3600 | 1.3600 | 3,763,100 |
Nov 15, 2023 | 1.4200 | 1.4400 | 1.2100 | 1.2700 | 1.2700 | 2,364,800 |
Nov 14, 2023 | 1.3900 | 1.6800 | 1.2900 | 1.3100 | 1.3100 | 8,904,000 |
Nov 13, 2023 | 0.8770 | 1.6800 | 0.8770 | 1.3800 | 1.3800 | 12,043,400 |
Nov 10, 2023 | 0.8640 | 0.9360 | 0.6060 | 0.9230 | 0.9230 | 16,106,400 |
Nov 09, 2023 | 1.6400 | 1.6400 | 0.7900 | 0.8500 | 0.8500 | 24,916,700 |
Nov 08, 2023 | 4.0400 | 4.0400 | 3.7150 | 3.8400 | 3.8400 | 989,600 |
Nov 07, 2023 | 4.2900 | 4.4450 | 4.0900 | 4.1000 | 4.1000 | 885,600 |
Nov 06, 2023 | 4.6700 | 4.6720 | 4.2050 | 4.3500 | 4.3500 | 1,015,800 |
Nov 03, 2023 | 4.0900 | 4.8000 | 4.0600 | 4.6100 | 4.6100 | 1,519,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |