Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5700 | 0.5880 | 0.5500 | 0.5500 | 0.5500 | 976,600 |
Apr 25, 2024 | 0.5700 | 0.6080 | 0.5490 | 0.5800 | 0.5800 | 17,600 |
Apr 24, 2024 | 0.5800 | 0.6200 | 0.5590 | 0.5680 | 0.5680 | 9,800 |
Apr 23, 2024 | 0.5740 | 0.6500 | 0.5650 | 0.5800 | 0.5800 | 82,800 |
Apr 22, 2024 | 0.5900 | 0.6200 | 0.5500 | 0.5850 | 0.5850 | 204,100 |
Apr 19, 2024 | 0.5200 | 0.6000 | 0.5020 | 0.5500 | 0.5500 | 89,100 |
Apr 18, 2024 | 0.5330 | 0.6040 | 0.5300 | 0.5380 | 0.5380 | 30,500 |
Apr 17, 2024 | 0.5930 | 0.5930 | 0.5400 | 0.5550 | 0.5550 | 13,300 |
Apr 16, 2024 | 0.5930 | 0.5930 | 0.5360 | 0.5900 | 0.5900 | 17,000 |
Apr 15, 2024 | 0.5610 | 0.5910 | 0.5610 | 0.5670 | 0.5670 | 18,100 |
Apr 12, 2024 | 0.5870 | 0.5990 | 0.5600 | 0.5700 | 0.5700 | 15,900 |
Apr 11, 2024 | 0.5500 | 0.6190 | 0.5500 | 0.5860 | 0.5860 | 31,800 |
Apr 10, 2024 | 0.6500 | 0.6770 | 0.5150 | 0.5860 | 0.5860 | 101,900 |
Apr 09, 2024 | 0.6650 | 0.6770 | 0.6400 | 0.6600 | 0.6600 | 25,700 |
Apr 08, 2024 | 0.6400 | 0.6780 | 0.6400 | 0.6700 | 0.6700 | 35,900 |
Apr 05, 2024 | 0.6450 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 40,500 |
Apr 04, 2024 | 0.6780 | 0.6920 | 0.6670 | 0.6700 | 0.6700 | 19,100 |
Apr 03, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6900 | 0.6900 | 43,600 |
Apr 02, 2024 | 0.6930 | 0.7400 | 0.6930 | 0.7210 | 0.7210 | 29,100 |
Apr 01, 2024 | 0.7740 | 0.7740 | 0.6730 | 0.7300 | 0.7300 | 30,800 |
Mar 28, 2024 | 0.6700 | 0.7400 | 0.6500 | 0.7320 | 0.7320 | 193,300 |
Mar 27, 2024 | 0.6800 | 0.7160 | 0.6630 | 0.6700 | 0.6700 | 58,900 |
Mar 26, 2024 | 0.6500 | 0.6940 | 0.6420 | 0.6620 | 0.6620 | 21,000 |
Mar 25, 2024 | 0.6900 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 90,000 |
Mar 22, 2024 | 0.7000 | 0.7200 | 0.6620 | 0.6900 | 0.6900 | 28,700 |
Mar 21, 2024 | 0.7060 | 0.7060 | 0.6510 | 0.6900 | 0.6900 | 67,700 |
Mar 20, 2024 | 0.6580 | 0.6940 | 0.6400 | 0.6410 | 0.6410 | 38,400 |
Mar 19, 2024 | 0.6830 | 0.6880 | 0.6300 | 0.6570 | 0.6570 | 34,500 |
Mar 18, 2024 | 0.6700 | 0.7430 | 0.6500 | 0.6680 | 0.6680 | 35,800 |
Mar 15, 2024 | 0.6500 | 0.6780 | 0.6400 | 0.6590 | 0.6590 | 22,400 |
Mar 14, 2024 | 0.6400 | 0.6660 | 0.6310 | 0.6410 | 0.6410 | 24,700 |
Mar 13, 2024 | 0.6690 | 0.6750 | 0.6310 | 0.6450 | 0.6450 | 59,400 |
Mar 12, 2024 | 0.6420 | 0.7000 | 0.6420 | 0.6690 | 0.6690 | 44,000 |
Mar 11, 2024 | 0.7090 | 0.7190 | 0.6500 | 0.6790 | 0.6790 | 31,300 |
Mar 08, 2024 | 0.7020 | 0.7020 | 0.6510 | 0.6830 | 0.6830 | 83,400 |
Mar 07, 2024 | 0.6990 | 0.6990 | 0.6310 | 0.6890 | 0.6890 | 101,700 |
Mar 06, 2024 | 0.7300 | 0.7300 | 0.6500 | 0.6660 | 0.6660 | 43,100 |
Mar 05, 2024 | 0.7490 | 0.7720 | 0.6660 | 0.6660 | 0.6660 | 189,900 |
Mar 04, 2024 | 0.8000 | 0.8000 | 0.7130 | 0.7490 | 0.7490 | 100,400 |
Mar 01, 2024 | 0.7080 | 0.8700 | 0.7020 | 0.7910 | 0.7910 | 341,200 |
Feb 29, 2024 | 0.7500 | 0.7700 | 0.7110 | 0.7400 | 0.7400 | 129,000 |
Feb 28, 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 58,400 |
Feb 27, 2024 | 0.7560 | 0.7600 | 0.7200 | 0.7350 | 0.7350 | 51,000 |
Feb 26, 2024 | 0.6790 | 0.7200 | 0.6700 | 0.7010 | 0.7010 | 142,200 |
Feb 23, 2024 | 0.7640 | 0.8100 | 0.6800 | 0.6800 | 0.6800 | 209,700 |
Feb 22, 2024 | 0.8680 | 0.8680 | 0.7060 | 0.7610 | 0.7610 | 395,900 |
Feb 21, 2024 | 0.8900 | 0.9510 | 0.8020 | 0.8800 | 0.8800 | 127,600 |
Feb 20, 2024 | 1.1000 | 1.1000 | 0.8910 | 0.9590 | 0.9590 | 379,200 |
Feb 16, 2024 | 0.9480 | 1.2500 | 0.9100 | 1.1750 | 1.1750 | 1,287,700 |
Feb 15, 2024 | 0.8580 | 0.9870 | 0.8300 | 0.9300 | 0.9300 | 390,600 |
Feb 14, 2024 | 0.7900 | 0.8300 | 0.7480 | 0.8100 | 0.8100 | 93,600 |
Feb 13, 2024 | 0.8300 | 0.8300 | 0.7550 | 0.7900 | 0.7900 | 58,700 |
Feb 12, 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 62,400 |
Feb 09, 2024 | 0.8460 | 0.8460 | 0.7570 | 0.7800 | 0.7800 | 89,500 |
Feb 08, 2024 | 0.7600 | 0.8290 | 0.7160 | 0.8000 | 0.8000 | 207,200 |
Feb 07, 2024 | 0.7200 | 0.7400 | 0.6850 | 0.7100 | 0.7100 | 85,900 |
Feb 06, 2024 | 0.6780 | 0.7480 | 0.6780 | 0.7110 | 0.7110 | 48,800 |
Feb 05, 2024 | 0.7360 | 0.7600 | 0.6700 | 0.6740 | 0.6740 | 52,400 |
Feb 02, 2024 | 0.7730 | 0.7730 | 0.7010 | 0.7390 | 0.7390 | 31,600 |
Feb 01, 2024 | 0.7840 | 0.7870 | 0.7460 | 0.7460 | 0.7460 | 23,600 |
Jan 31, 2024 | 0.7870 | 0.8200 | 0.7700 | 0.7710 | 0.7710 | 74,600 |
Jan 30, 2024 | 0.7520 | 0.8000 | 0.7520 | 0.7980 | 0.7980 | 36,800 |
Jan 29, 2024 | 0.7800 | 0.8000 | 0.7510 | 0.7850 | 0.7850 | 31,200 |
Jan 26, 2024 | 0.7980 | 0.8100 | 0.7500 | 0.7510 | 0.7510 | 27,300 |
Jan 25, 2024 | 0.7030 | 0.8200 | 0.7010 | 0.7800 | 0.7800 | 231,900 |
Jan 24, 2024 | 0.7300 | 0.7600 | 0.7160 | 0.7450 | 0.7450 | 155,000 |
Jan 23, 2024 | 0.7340 | 0.7890 | 0.6810 | 0.7700 | 0.7700 | 1,408,500 |
Jan 22, 2024 | 0.6800 | 0.7690 | 0.6500 | 0.7690 | 0.7690 | 132,000 |
Jan 19, 2024 | 0.6800 | 0.6900 | 0.6400 | 0.6660 | 0.6660 | 87,300 |
Jan 18, 2024 | 0.7900 | 0.8000 | 0.6500 | 0.7180 | 0.7180 | 137,600 |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8050 | 0.8050 | 137,200 |
Jan 16, 2024 | 0.9000 | 0.9600 | 0.8600 | 0.8900 | 0.8900 | 142,800 |
Jan 12, 2024 | 1.0100 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 117,300 |
Jan 11, 2024 | 1.0500 | 1.0500 | 0.9300 | 1.0200 | 1.0200 | 213,400 |
Jan 10, 2024 | 1.0400 | 1.0800 | 0.9990 | 1.0300 | 1.0300 | 173,900 |
Jan 09, 2024 | 1.1400 | 1.1400 | 0.8500 | 1.0500 | 1.0500 | 398,300 |
Jan 08, 2024 | 1.1200 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 551,000 |
Jan 05, 2024 | 1.3600 | 1.3800 | 1.1000 | 1.1500 | 1.1500 | 684,000 |
Jan 04, 2024 | 1.5900 | 1.5900 | 1.3500 | 1.3600 | 1.3600 | 362,500 |
Jan 03, 2024 | 1.5100 | 1.6700 | 1.5000 | 1.6100 | 1.6100 | 753,800 |
Jan 02, 2024 | 1.6200 | 1.8300 | 1.5100 | 1.5800 | 1.5800 | 1,307,600 |
Dec 29, 2023 | 1.7300 | 2.2600 | 1.4200 | 2.0000 | 2.0000 | 21,453,700 |
Dec 28, 2023 | 1.1800 | 1.4000 | 1.1800 | 1.3800 | 1.3800 | 1,644,700 |
Dec 27, 2023 | 1.2400 | 1.3200 | 1.1800 | 1.2000 | 1.2000 | 174,700 |
Dec 26, 2023 | 1.2000 | 1.3300 | 1.1800 | 1.2500 | 1.2500 | 206,200 |
Dec 22, 2023 | 1.1900 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 59,800 |
Dec 21, 2023 | 1.2300 | 1.2800 | 1.1500 | 1.2400 | 1.2400 | 123,200 |
Dec 20, 2023 | 1.1800 | 1.3300 | 1.1300 | 1.2800 | 1.2800 | 367,100 |
Dec 19, 2023 | 1.2300 | 1.2400 | 1.1550 | 1.1750 | 1.1750 | 240,200 |
Dec 18, 2023 | 1.3200 | 1.3200 | 1.1950 | 1.2500 | 1.2500 | 91,000 |
Dec 15, 2023 | 1.3500 | 1.3500 | 1.2520 | 1.3300 | 1.3300 | 89,600 |
Dec 14, 2023 | 1.1900 | 1.3200 | 1.1800 | 1.2500 | 1.2500 | 164,300 |
Dec 13, 2023 | 1.0400 | 1.1900 | 1.0400 | 1.1800 | 1.1800 | 286,300 |
Dec 12, 2023 | 1.2700 | 1.3100 | 1.0400 | 1.1100 | 1.1100 | 383,000 |
Dec 11, 2023 | 1.2500 | 1.3900 | 1.2500 | 1.3400 | 1.3400 | 593,300 |
Dec 08, 2023 | 2.2200 | 2.3300 | 1.3000 | 1.5100 | 1.5100 | 6,748,200 |
Dec 07, 2023 | 4.9500 | 4.9500 | 1.8900 | 1.9800 | 1.9800 | 1,107,100 |
Dec 07, 2023 | 1:40 Stock Split | |||||
Dec 06, 2023 | 4.8800 | 4.9200 | 4.5200 | 4.5600 | 4.5600 | 32,325 |
Dec 05, 2023 | 4.6400 | 4.8400 | 4.6000 | 4.7600 | 4.7600 | 41,915 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |