Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.3800 | 0.4020 | 0.3740 | 0.3940 | 0.3940 | 2,917,400 |
May 09, 2024 | 0.3890 | 0.3890 | 0.3700 | 0.3790 | 0.3790 | 1,112,400 |
May 08, 2024 | 0.3900 | 0.3910 | 0.3800 | 0.3830 | 0.3830 | 1,045,800 |
May 07, 2024 | 0.3860 | 0.3980 | 0.3830 | 0.3890 | 0.3890 | 1,099,300 |
May 06, 2024 | 0.3950 | 0.3970 | 0.3700 | 0.3840 | 0.3840 | 1,638,200 |
May 03, 2024 | 0.4050 | 0.4100 | 0.3870 | 0.3990 | 0.3990 | 1,959,400 |
May 02, 2024 | 0.3950 | 0.4100 | 0.3880 | 0.4030 | 0.4030 | 2,542,500 |
May 01, 2024 | 0.3740 | 0.3900 | 0.3700 | 0.3830 | 0.3830 | 1,384,500 |
Apr 30, 2024 | 0.4050 | 0.4050 | 0.3650 | 0.3780 | 0.3780 | 2,341,600 |
Apr 29, 2024 | 0.3960 | 0.4060 | 0.3850 | 0.3950 | 0.3950 | 1,798,500 |
Apr 26, 2024 | 0.4130 | 0.4130 | 0.3850 | 0.3920 | 0.3920 | 2,955,500 |
Apr 25, 2024 | 0.4100 | 0.4180 | 0.3940 | 0.4100 | 0.4100 | 2,245,000 |
Apr 24, 2024 | 0.4400 | 0.4700 | 0.4000 | 0.4190 | 0.4190 | 4,367,000 |
Apr 23, 2024 | 0.4070 | 0.4240 | 0.3920 | 0.4140 | 0.4140 | 1,640,200 |
Apr 22, 2024 | 0.4100 | 0.4250 | 0.3950 | 0.3970 | 0.3970 | 1,718,200 |
Apr 19, 2024 | 0.3910 | 0.4390 | 0.3760 | 0.4120 | 0.4120 | 2,611,000 |
Apr 18, 2024 | 0.3910 | 0.3990 | 0.3820 | 0.3930 | 0.3930 | 2,012,200 |
Apr 17, 2024 | 0.4230 | 0.4230 | 0.3840 | 0.3940 | 0.3940 | 2,469,000 |
Apr 16, 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 2,111,300 |
Apr 15, 2024 | 0.4520 | 0.4610 | 0.4100 | 0.4120 | 0.4120 | 3,282,800 |
Apr 12, 2024 | 0.4420 | 0.4840 | 0.4400 | 0.4480 | 0.4480 | 3,997,500 |
Apr 11, 2024 | 0.4290 | 0.4690 | 0.4200 | 0.4690 | 0.4690 | 2,272,700 |
Apr 10, 2024 | 0.4440 | 0.4440 | 0.4100 | 0.4300 | 0.4300 | 2,593,300 |
Apr 09, 2024 | 0.4600 | 0.4600 | 0.4310 | 0.4400 | 0.4400 | 2,612,500 |
Apr 08, 2024 | 0.4750 | 0.4800 | 0.4300 | 0.4440 | 0.4440 | 3,151,600 |
Apr 05, 2024 | 0.4540 | 0.4940 | 0.4500 | 0.4640 | 0.4640 | 6,495,900 |
Apr 04, 2024 | 0.4200 | 0.4490 | 0.4060 | 0.4310 | 0.4310 | 3,258,500 |
Apr 03, 2024 | 0.4210 | 0.4330 | 0.4000 | 0.4150 | 0.4150 | 3,341,800 |
Apr 02, 2024 | 0.4150 | 0.4400 | 0.3950 | 0.4210 | 0.4210 | 4,081,700 |
Apr 01, 2024 | 0.4760 | 0.5010 | 0.4100 | 0.4140 | 0.4140 | 5,011,000 |
Mar 28, 2024 | 0.4570 | 0.4890 | 0.4560 | 0.4770 | 0.4770 | 4,465,600 |
Mar 27, 2024 | 0.4500 | 0.4750 | 0.4250 | 0.4640 | 0.4640 | 6,563,500 |
Mar 26, 2024 | 0.4100 | 0.4780 | 0.4030 | 0.4230 | 0.4230 | 10,102,800 |
Mar 25, 2024 | 0.3950 | 0.4100 | 0.3550 | 0.3880 | 0.3880 | 7,891,900 |
Mar 22, 2024 | 0.4700 | 0.4920 | 0.3900 | 0.4150 | 0.4150 | 17,296,500 |
Mar 21, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5220 | 0.5220 | 14,819,700 |
Mar 20, 2024 | 0.5100 | 0.6060 | 0.4950 | 0.5700 | 0.5700 | 11,835,100 |
Mar 19, 2024 | 0.6060 | 0.6970 | 0.4540 | 0.5260 | 0.5260 | 31,802,100 |
Mar 18, 2024 | 0.4600 | 0.6300 | 0.4200 | 0.5880 | 0.5880 | 64,540,500 |
Mar 15, 2024 | 0.4400 | 0.4400 | 0.3810 | 0.4200 | 0.4200 | 15,012,300 |
Mar 14, 2024 | 0.2900 | 0.4800 | 0.2850 | 0.3970 | 0.3970 | 36,651,100 |
Mar 13, 2024 | 0.3100 | 0.3130 | 0.2800 | 0.2900 | 0.2900 | 2,059,100 |
Mar 12, 2024 | 0.3140 | 0.3160 | 0.2960 | 0.3030 | 0.3030 | 1,067,700 |
Mar 11, 2024 | 0.3440 | 0.3450 | 0.3050 | 0.3200 | 0.3200 | 1,542,600 |
Mar 08, 2024 | 0.3370 | 0.3450 | 0.3220 | 0.3350 | 0.3350 | 1,271,600 |
Mar 07, 2024 | 0.3000 | 0.3420 | 0.3000 | 0.3260 | 0.3260 | 3,094,500 |
Mar 06, 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2930 | 0.2930 | 2,639,700 |
Mar 05, 2024 | 0.3120 | 0.3130 | 0.3000 | 0.3050 | 0.3050 | 1,876,200 |
Mar 04, 2024 | 0.3220 | 0.3250 | 0.3100 | 0.3130 | 0.3130 | 2,225,300 |
Mar 01, 2024 | 0.3300 | 0.3370 | 0.3250 | 0.3350 | 0.3350 | 1,544,600 |
Feb 29, 2024 | 0.3300 | 0.3460 | 0.3300 | 0.3310 | 0.3310 | 1,760,400 |
Feb 28, 2024 | 0.3480 | 0.3540 | 0.3340 | 0.3360 | 0.3360 | 2,098,300 |
Feb 27, 2024 | 0.3350 | 0.3650 | 0.3300 | 0.3520 | 0.3520 | 2,022,900 |
Feb 26, 2024 | 0.3500 | 0.3600 | 0.3380 | 0.3480 | 0.3480 | 1,634,000 |
Feb 23, 2024 | 0.3520 | 0.3550 | 0.3400 | 0.3530 | 0.3530 | 1,189,600 |
Feb 22, 2024 | 0.3660 | 0.3660 | 0.3450 | 0.3450 | 0.3450 | 1,261,600 |
Feb 21, 2024 | 0.3800 | 0.3800 | 0.3510 | 0.3680 | 0.3680 | 1,409,300 |
Feb 20, 2024 | 0.3770 | 0.3810 | 0.3500 | 0.3570 | 0.3570 | 2,623,100 |
Feb 16, 2024 | 0.3700 | 0.4000 | 0.3640 | 0.3900 | 0.3900 | 3,055,000 |
Feb 15, 2024 | 0.3680 | 0.3700 | 0.3530 | 0.3700 | 0.3700 | 1,297,500 |
Feb 14, 2024 | 0.3800 | 0.3800 | 0.2900 | 0.3530 | 0.3530 | 3,503,800 |
Feb 13, 2024 | 0.3710 | 0.3710 | 0.3490 | 0.3500 | 0.3500 | 1,902,900 |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3610 | 0.3720 | 0.3720 | 1,681,700 |
Feb 09, 2024 | 0.3900 | 0.3910 | 0.3610 | 0.3720 | 0.3720 | 3,154,100 |
Feb 08, 2024 | 0.4010 | 0.4070 | 0.3840 | 0.3880 | 0.3880 | 1,949,200 |
Feb 07, 2024 | 0.3860 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 3,105,100 |
Feb 06, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3740 | 0.3740 | 1,775,800 |
Feb 05, 2024 | 0.3950 | 0.3990 | 0.3610 | 0.3630 | 0.3630 | 1,379,000 |
Feb 02, 2024 | 0.3600 | 0.4150 | 0.3500 | 0.3950 | 0.3950 | 2,728,100 |
Feb 01, 2024 | 0.3820 | 0.3820 | 0.3470 | 0.3650 | 0.3650 | 2,807,800 |
Jan 31, 2024 | 0.3810 | 0.3900 | 0.3600 | 0.3830 | 0.3830 | 2,595,800 |
Jan 30, 2024 | 0.4500 | 0.4500 | 0.3910 | 0.4000 | 0.4000 | 2,707,300 |
Jan 29, 2024 | 0.3800 | 0.4370 | 0.3770 | 0.4220 | 0.4220 | 2,768,800 |
Jan 26, 2024 | 0.4000 | 0.4100 | 0.3640 | 0.3800 | 0.3800 | 5,829,200 |
Jan 25, 2024 | 0.4800 | 0.4990 | 0.4200 | 0.4300 | 0.4300 | 8,271,800 |
Jan 24, 2024 | 0.3800 | 0.4780 | 0.3670 | 0.4700 | 0.4700 | 19,702,700 |
Jan 23, 2024 | 0.3800 | 0.3840 | 0.3310 | 0.3650 | 0.3650 | 5,775,500 |
Jan 22, 2024 | 0.3270 | 0.3700 | 0.3060 | 0.3700 | 0.3700 | 13,303,200 |
Jan 19, 2024 | 0.2790 | 0.2990 | 0.2680 | 0.2920 | 0.2920 | 5,643,600 |
Jan 18, 2024 | 0.2790 | 0.2800 | 0.2620 | 0.2670 | 0.2670 | 3,475,700 |
Jan 17, 2024 | 0.2700 | 0.2810 | 0.2400 | 0.2710 | 0.2710 | 6,323,600 |
Jan 16, 2024 | 0.2780 | 0.2780 | 0.2600 | 0.2640 | 0.2640 | 5,139,400 |
Jan 12, 2024 | 0.2730 | 0.2810 | 0.2380 | 0.2600 | 0.2600 | 31,183,600 |
Jan 11, 2024 | 0.5400 | 0.5500 | 0.5010 | 0.5130 | 0.5130 | 2,149,600 |
Jan 10, 2024 | 0.5740 | 0.5740 | 0.5400 | 0.5530 | 0.5530 | 1,577,200 |
Jan 09, 2024 | 0.5740 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 1,617,000 |
Jan 08, 2024 | 0.5900 | 0.5970 | 0.5640 | 0.5750 | 0.5750 | 1,359,000 |
Jan 05, 2024 | 0.5400 | 0.6100 | 0.5300 | 0.5800 | 0.5800 | 2,973,800 |
Jan 04, 2024 | 0.5550 | 0.5750 | 0.5300 | 0.5350 | 0.5350 | 2,421,100 |
Jan 03, 2024 | 0.6210 | 0.6300 | 0.5480 | 0.5520 | 0.5520 | 3,712,900 |
Jan 02, 2024 | 0.6690 | 0.6690 | 0.6150 | 0.6220 | 0.6220 | 1,268,100 |
Dec 29, 2023 | 0.7000 | 0.7080 | 0.6510 | 0.6630 | 0.6630 | 1,102,100 |
Dec 28, 2023 | 0.6800 | 0.7100 | 0.6620 | 0.6900 | 0.6900 | 1,615,500 |
Dec 27, 2023 | 0.7400 | 0.7460 | 0.6930 | 0.7020 | 0.7020 | 1,339,500 |
Dec 26, 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7210 | 0.7210 | 834,700 |
Dec 22, 2023 | 0.7800 | 0.7800 | 0.7000 | 0.7150 | 0.7150 | 2,448,700 |
Dec 21, 2023 | 0.8400 | 0.8740 | 0.7540 | 0.7850 | 0.7850 | 4,259,800 |
Dec 20, 2023 | 0.7810 | 0.9490 | 0.7730 | 0.8000 | 0.8000 | 6,566,100 |
Dec 19, 2023 | 0.7500 | 0.7950 | 0.6800 | 0.7890 | 0.7890 | 3,306,100 |
Dec 18, 2023 | 0.7800 | 0.8060 | 0.7070 | 0.7200 | 0.7200 | 3,428,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |