Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.5550 | 0.5989 | 0.5383 | 0.5835 | 0.5835 | 767,332 |
Apr 23, 2024 | 0.5160 | 0.5500 | 0.5100 | 0.5430 | 0.5430 | 879,500 |
Apr 22, 2024 | 0.5550 | 0.5700 | 0.5110 | 0.5170 | 0.5170 | 1,149,600 |
Apr 19, 2024 | 0.5400 | 0.5900 | 0.5200 | 0.5710 | 0.5710 | 1,361,300 |
Apr 18, 2024 | 0.5400 | 0.5450 | 0.5200 | 0.5310 | 0.5310 | 575,700 |
Apr 17, 2024 | 0.5520 | 0.5650 | 0.5300 | 0.5390 | 0.5390 | 741,100 |
Apr 16, 2024 | 0.5650 | 0.5700 | 0.5400 | 0.5530 | 0.5530 | 885,700 |
Apr 15, 2024 | 0.5310 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 1,699,400 |
Apr 12, 2024 | 0.6100 | 0.6240 | 0.5220 | 0.5300 | 0.5300 | 1,453,100 |
Apr 11, 2024 | 0.5700 | 0.6600 | 0.5650 | 0.5920 | 0.5920 | 2,631,200 |
Apr 10, 2024 | 0.5720 | 0.5910 | 0.5010 | 0.5440 | 0.5440 | 2,256,900 |
Apr 09, 2024 | 0.7490 | 0.7490 | 0.5700 | 0.6150 | 0.6150 | 4,381,200 |
Apr 08, 2024 | 0.9100 | 0.9260 | 0.7160 | 0.7300 | 0.7300 | 2,892,600 |
Apr 05, 2024 | 0.9190 | 0.9580 | 0.8800 | 0.8900 | 0.8900 | 862,700 |
Apr 04, 2024 | 0.9000 | 0.9270 | 0.8800 | 0.8930 | 0.8930 | 590,200 |
Apr 03, 2024 | 0.9450 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 906,300 |
Apr 02, 2024 | 0.9560 | 0.9900 | 0.9330 | 0.9640 | 0.9640 | 673,100 |
Apr 01, 2024 | 0.9830 | 0.9910 | 0.9320 | 0.9840 | 0.9840 | 640,900 |
Mar 28, 2024 | 1.0100 | 1.0200 | 0.9560 | 0.9860 | 0.9860 | 790,700 |
Mar 27, 2024 | 1.0100 | 1.0100 | 0.9170 | 0.9860 | 0.9860 | 1,987,600 |
Mar 26, 2024 | 1.1600 | 1.1900 | 1.0000 | 1.0100 | 1.0100 | 3,836,900 |
Mar 25, 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 1,316,700 |
Mar 22, 2024 | 1.1600 | 1.1920 | 1.1300 | 1.1400 | 1.1400 | 909,000 |
Mar 21, 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1800 | 1.1800 | 1,577,300 |
Mar 20, 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 1,321,100 |
Mar 19, 2024 | 1.3500 | 1.3700 | 1.1300 | 1.1750 | 1.1750 | 3,250,300 |
Mar 18, 2024 | 1.6300 | 1.6390 | 1.5300 | 1.5300 | 1.5300 | 741,700 |
Mar 15, 2024 | 1.6100 | 1.6550 | 1.5600 | 1.5900 | 1.5900 | 694,900 |
Mar 14, 2024 | 1.7100 | 1.7800 | 1.6000 | 1.6100 | 1.6100 | 667,100 |
Mar 13, 2024 | 1.6600 | 1.7400 | 1.5900 | 1.7000 | 1.7000 | 678,300 |
Mar 12, 2024 | 1.6300 | 1.6690 | 1.5450 | 1.6500 | 1.6500 | 730,100 |
Mar 11, 2024 | 1.6200 | 1.7000 | 1.5400 | 1.5800 | 1.5800 | 643,500 |
Mar 08, 2024 | 1.7000 | 1.7300 | 1.5400 | 1.5800 | 1.5800 | 1,086,900 |
Mar 07, 2024 | 1.7300 | 1.7500 | 1.6000 | 1.7200 | 1.7200 | 1,097,500 |
Mar 06, 2024 | 1.8000 | 1.8400 | 1.6450 | 1.6950 | 1.6950 | 1,443,300 |
Mar 05, 2024 | 2.2300 | 2.2300 | 1.6500 | 1.7600 | 1.7600 | 4,499,800 |
Mar 04, 2024 | 2.4300 | 2.5700 | 2.1800 | 2.2800 | 2.2800 | 2,479,500 |
Mar 01, 2024 | 2.1500 | 2.5000 | 2.0800 | 2.3700 | 2.3700 | 2,424,500 |
Feb 29, 2024 | 2.4000 | 2.4700 | 2.0500 | 2.1650 | 2.1650 | 1,800,200 |
Feb 28, 2024 | 2.2800 | 2.5200 | 2.2000 | 2.3000 | 2.3000 | 2,004,500 |
Feb 27, 2024 | 2.0500 | 2.3190 | 2.0500 | 2.1600 | 2.1600 | 2,028,400 |
Feb 26, 2024 | 1.7300 | 2.0400 | 1.7200 | 1.9800 | 1.9800 | 1,296,400 |
Feb 23, 2024 | 1.6700 | 1.7700 | 1.6200 | 1.6900 | 1.6900 | 628,200 |
Feb 22, 2024 | 1.6300 | 1.7690 | 1.6300 | 1.6700 | 1.6700 | 909,900 |
Feb 21, 2024 | 1.6000 | 1.6100 | 1.5000 | 1.5900 | 1.5900 | 463,200 |
Feb 20, 2024 | 1.6900 | 1.7300 | 1.5800 | 1.6050 | 1.6050 | 654,700 |
Feb 16, 2024 | 1.7600 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 478,900 |
Feb 15, 2024 | 1.7200 | 1.8030 | 1.7100 | 1.7600 | 1.7600 | 556,100 |
Feb 14, 2024 | 1.8100 | 1.8500 | 1.7300 | 1.7800 | 1.7800 | 433,300 |
Feb 13, 2024 | 1.9400 | 1.9400 | 1.7710 | 1.8000 | 1.8000 | 670,300 |
Feb 12, 2024 | 1.8500 | 1.9500 | 1.8300 | 1.9100 | 1.9100 | 802,100 |
Feb 09, 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 459,700 |
Feb 08, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7750 | 1.7750 | 252,400 |
Feb 07, 2024 | 1.7900 | 1.8600 | 1.7500 | 1.7650 | 1.7650 | 299,700 |
Feb 06, 2024 | 1.7600 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 422,700 |
Feb 05, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 276,400 |
Feb 02, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 341,500 |
Feb 01, 2024 | 1.8500 | 1.9200 | 1.7750 | 1.9000 | 1.9000 | 470,900 |
Jan 31, 2024 | 1.9400 | 1.9670 | 1.8100 | 1.8200 | 1.8200 | 466,000 |
Jan 30, 2024 | 2.0000 | 2.0500 | 1.8200 | 1.9200 | 1.9200 | 519,100 |
Jan 29, 2024 | 1.6600 | 2.0900 | 1.6500 | 1.9900 | 1.9900 | 1,799,900 |
Jan 26, 2024 | 1.6000 | 1.6650 | 1.5400 | 1.6100 | 1.6100 | 362,300 |
Jan 25, 2024 | 1.5700 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 304,000 |
Jan 24, 2024 | 1.6200 | 1.6800 | 1.5500 | 1.5600 | 1.5600 | 386,200 |
Jan 23, 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 229,200 |
Jan 22, 2024 | 1.5600 | 1.6990 | 1.5600 | 1.6300 | 1.6300 | 294,300 |
Jan 19, 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5400 | 1.5400 | 666,200 |
Jan 18, 2024 | 1.5500 | 1.6100 | 1.5110 | 1.5900 | 1.5900 | 232,700 |
Jan 17, 2024 | 1.6300 | 1.6300 | 1.4100 | 1.5500 | 1.5500 | 362,500 |
Jan 16, 2024 | 1.7400 | 1.7400 | 1.5600 | 1.6000 | 1.6000 | 645,400 |
Jan 12, 2024 | 1.8100 | 1.8350 | 1.7200 | 1.7300 | 1.7300 | 259,400 |
Jan 11, 2024 | 1.9000 | 1.9300 | 1.7900 | 1.8150 | 1.8150 | 369,800 |
Jan 10, 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 187,300 |
Jan 09, 2024 | 2.0100 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 371,400 |
Jan 08, 2024 | 1.8700 | 2.0400 | 1.8400 | 2.0000 | 2.0000 | 370,400 |
Jan 05, 2024 | 1.8500 | 1.9400 | 1.8200 | 1.8700 | 1.8700 | 234,800 |
Jan 04, 2024 | 1.8500 | 1.9100 | 1.8200 | 1.8600 | 1.8600 | 320,900 |
Jan 03, 2024 | 1.9000 | 1.9600 | 1.8200 | 1.8700 | 1.8700 | 351,100 |
Jan 02, 2024 | 2.0900 | 2.1000 | 1.9000 | 1.9300 | 1.9300 | 359,700 |
Dec 29, 2023 | 2.0900 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 271,000 |
Dec 28, 2023 | 2.0300 | 2.2300 | 2.0300 | 2.0800 | 2.0800 | 469,300 |
Dec 27, 2023 | 2.0000 | 2.1900 | 1.9300 | 2.0800 | 2.0800 | 852,800 |
Dec 26, 2023 | 1.7200 | 1.9900 | 1.7200 | 1.9800 | 1.9800 | 776,200 |
Dec 22, 2023 | 1.6700 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 354,000 |
Dec 21, 2023 | 1.6700 | 1.7450 | 1.6700 | 1.6800 | 1.6800 | 130,500 |
Dec 20, 2023 | 1.7600 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 411,800 |
Dec 19, 2023 | 1.7300 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 230,100 |
Dec 18, 2023 | 1.7900 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 240,800 |
Dec 15, 2023 | 1.7900 | 1.8400 | 1.6800 | 1.7700 | 1.7700 | 586,700 |
Dec 14, 2023 | 1.7800 | 1.8900 | 1.7500 | 1.7700 | 1.7700 | 324,300 |
Dec 13, 2023 | 1.7600 | 1.8200 | 1.6800 | 1.7800 | 1.7800 | 391,300 |
Dec 12, 2023 | 1.8300 | 1.8400 | 1.7200 | 1.7650 | 1.7650 | 358,200 |
Dec 11, 2023 | 1.8700 | 1.9000 | 1.6900 | 1.7950 | 1.7950 | 739,900 |
Dec 08, 2023 | 1.6800 | 1.8500 | 1.6200 | 1.8200 | 1.8200 | 1,016,900 |
Dec 07, 2023 | 1.3800 | 1.5900 | 1.3500 | 1.5900 | 1.5900 | 918,100 |
Dec 06, 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 382,700 |
Dec 05, 2023 | 1.4000 | 1.4250 | 1.2900 | 1.3100 | 1.3100 | 256,700 |
Dec 04, 2023 | 1.4300 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 431,700 |
Dec 01, 2023 | 1.4400 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 187,600 |
Nov 30, 2023 | 1.4400 | 1.4970 | 1.4000 | 1.4200 | 1.4200 | 299,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |