Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 0.7140 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 99,000 |
Jun 18, 2024 | 0.7260 | 0.7600 | 0.7000 | 0.7360 | 0.7360 | 174,500 |
Jun 17, 2024 | 0.7000 | 0.8290 | 0.6700 | 0.7750 | 0.7750 | 261,400 |
Jun 14, 2024 | 0.7280 | 0.7400 | 0.6850 | 0.7300 | 0.7300 | 151,100 |
Jun 13, 2024 | 0.8600 | 0.8980 | 0.7100 | 0.7500 | 0.7500 | 451,800 |
Jun 12, 2024 | 0.9200 | 1.0000 | 0.8600 | 0.9000 | 0.9000 | 777,800 |
Jun 11, 2024 | 0.9430 | 1.1000 | 0.8700 | 0.9500 | 0.9500 | 1,939,400 |
Jun 10, 2024 | 1.2800 | 1.3100 | 0.8920 | 1.0000 | 1.0000 | 40,330,700 |
Jun 07, 2024 | 0.7600 | 0.7660 | 0.6650 | 0.7200 | 0.7200 | 3,372,300 |
Jun 06, 2024 | 0.8580 | 0.9000 | 0.7510 | 0.7700 | 0.7700 | 64,600 |
Jun 05, 2024 | 0.7900 | 0.8400 | 0.7200 | 0.7400 | 0.7400 | 62,900 |
Jun 04, 2024 | 0.8300 | 0.8640 | 0.7000 | 0.8000 | 0.8000 | 90,400 |
Jun 03, 2024 | 0.8550 | 0.8550 | 0.7900 | 0.8000 | 0.8000 | 39,900 |
May 31, 2024 | 0.9300 | 0.9700 | 0.7500 | 0.7950 | 0.7950 | 142,200 |
May 30, 2024 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 0.8500 | 59,100 |
May 29, 2024 | 1.0200 | 1.0200 | 0.8800 | 0.9380 | 0.9380 | 55,500 |
May 28, 2024 | 1.0500 | 1.0700 | 0.8560 | 0.8560 | 0.8560 | 83,500 |
May 24, 2024 | 1.0380 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 35,200 |
May 23, 2024 | 1.0700 | 1.0800 | 0.9500 | 1.0000 | 1.0000 | 167,500 |
May 22, 2024 | 1.0400 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 84,200 |
May 21, 2024 | 1.3900 | 1.5000 | 0.9900 | 1.0400 | 1.0400 | 153,700 |
May 20, 2024 | 1.4000 | 1.6680 | 1.4000 | 1.4900 | 1.4900 | 13,000 |
May 17, 2024 | 1.6000 | 1.7030 | 1.3800 | 1.3800 | 1.3800 | 49,200 |
May 16, 2024 | 1.7000 | 1.8400 | 1.5050 | 1.5500 | 1.5500 | 29,800 |
May 15, 2024 | 1.7600 | 2.0300 | 1.7000 | 1.7000 | 1.7000 | 22,800 |
May 14, 2024 | 2.0300 | 2.0400 | 1.6280 | 1.7000 | 1.7000 | 33,400 |
May 13, 2024 | 2.2000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 16,300 |
May 10, 2024 | 2.0300 | 2.1200 | 1.9880 | 2.0200 | 2.0200 | 15,200 |
May 09, 2024 | 2.2800 | 2.2800 | 2.1100 | 2.1600 | 2.1600 | 7,100 |
May 08, 2024 | 2.3200 | 2.3200 | 2.1700 | 2.2700 | 2.2700 | 3,100 |
May 07, 2024 | 1.9900 | 2.4200 | 1.9900 | 2.2400 | 2.2400 | 24,700 |
May 06, 2024 | 2.0700 | 2.1190 | 1.9800 | 2.0000 | 2.0000 | 11,200 |
May 03, 2024 | 2.1100 | 2.1120 | 2.0000 | 2.0000 | 2.0000 | 6,800 |
May 02, 2024 | 2.0500 | 2.2300 | 2.0400 | 2.1100 | 2.1100 | 19,600 |
May 01, 2024 | 2.0100 | 2.3700 | 1.9800 | 1.9800 | 1.9800 | 13,400 |
Apr 30, 2024 | 2.1210 | 2.2200 | 2.0000 | 2.0100 | 2.0100 | 17,700 |
Apr 29, 2024 | 2.1800 | 2.1800 | 2.1100 | 2.1100 | 2.1100 | 5,200 |
Apr 26, 2024 | 2.3100 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 9,900 |
Apr 25, 2024 | 2.3550 | 2.5000 | 2.3000 | 2.3100 | 2.3100 | 5,000 |
Apr 24, 2024 | 2.4210 | 2.4350 | 2.3000 | 2.3600 | 2.3600 | 14,700 |
Apr 23, 2024 | 2.2800 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 42,300 |
Apr 22, 2024 | 2.3400 | 2.3400 | 2.1000 | 2.2850 | 2.2850 | 8,200 |
Apr 19, 2024 | 2.3000 | 2.5000 | 2.2500 | 2.4000 | 2.4000 | 15,500 |
Apr 18, 2024 | 2.0300 | 2.3700 | 2.0200 | 2.3000 | 2.3000 | 18,300 |
Apr 17, 2024 | 2.2500 | 2.2800 | 2.0010 | 2.0800 | 2.0800 | 17,900 |
Apr 16, 2024 | 2.4730 | 2.4800 | 2.2200 | 2.3000 | 2.3000 | 25,500 |
Apr 15, 2024 | 2.5600 | 2.6000 | 2.3000 | 2.3000 | 2.3000 | 20,900 |
Apr 12, 2024 | 2.3700 | 2.5100 | 2.3500 | 2.4800 | 2.4800 | 17,400 |
Apr 11, 2024 | 2.3750 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 13,000 |
Apr 10, 2024 | 2.3950 | 2.4700 | 2.2400 | 2.4400 | 2.4400 | 56,100 |
Apr 09, 2024 | 2.3150 | 2.4000 | 2.2100 | 2.3000 | 2.3000 | 29,800 |
Apr 08, 2024 | 2.3400 | 2.4560 | 2.2300 | 2.2300 | 2.2300 | 33,800 |
Apr 05, 2024 | 2.4100 | 2.4900 | 2.1600 | 2.3900 | 2.3900 | 33,500 |
Apr 04, 2024 | 2.3700 | 2.5500 | 2.2830 | 2.3600 | 2.3600 | 39,800 |
Apr 03, 2024 | 2.2000 | 2.4500 | 2.1050 | 2.3300 | 2.3300 | 61,000 |
Apr 02, 2024 | 2.3000 | 2.3420 | 2.2000 | 2.2600 | 2.2600 | 21,200 |
Apr 01, 2024 | 2.4200 | 2.5870 | 2.1400 | 2.2700 | 2.2700 | 44,400 |
Mar 28, 2024 | 2.5900 | 2.5900 | 2.3100 | 2.4000 | 2.4000 | 25,300 |
Mar 27, 2024 | 2.4500 | 2.6700 | 2.4500 | 2.5200 | 2.5200 | 61,800 |
Mar 26, 2024 | 2.4200 | 2.5940 | 2.1850 | 2.4250 | 2.4250 | 31,600 |
Mar 25, 2024 | 2.7300 | 2.8300 | 2.4500 | 2.4500 | 2.4500 | 65,500 |
Mar 22, 2024 | 2.8600 | 2.9200 | 2.6100 | 2.8400 | 2.8400 | 37,000 |
Mar 21, 2024 | 2.8160 | 2.8900 | 2.7000 | 2.7520 | 2.7520 | 68,700 |
Mar 20, 2024 | 2.6900 | 2.9200 | 2.6190 | 2.8400 | 2.8400 | 140,700 |
Mar 19, 2024 | 2.7800 | 2.9900 | 2.6100 | 2.7700 | 2.7700 | 72,300 |
Mar 18, 2024 | 3.0000 | 3.0000 | 2.8000 | 2.8300 | 2.8300 | 49,900 |
Mar 15, 2024 | 2.8400 | 3.2500 | 2.7900 | 3.0500 | 3.0500 | 179,100 |
Mar 14, 2024 | 2.9100 | 3.0000 | 2.6500 | 2.8700 | 2.8700 | 184,700 |
Mar 13, 2024 | 2.2900 | 2.7000 | 2.2380 | 2.6400 | 2.6400 | 127,200 |
Mar 12, 2024 | 2.7200 | 2.7420 | 2.0000 | 2.4100 | 2.4100 | 83,400 |
Mar 11, 2024 | 2.9900 | 3.0000 | 2.5700 | 2.6600 | 2.6600 | 197,600 |
Mar 08, 2024 | 2.5300 | 3.2900 | 2.4000 | 2.8500 | 2.8500 | 486,200 |
Mar 07, 2024 | 1.9800 | 3.0500 | 1.9500 | 2.4800 | 2.4800 | 1,096,300 |
Mar 06, 2024 | 1.3200 | 2.9300 | 1.3100 | 2.3000 | 2.3000 | 3,470,000 |
Mar 05, 2024 | 1.1500 | 1.4480 | 1.1300 | 1.3100 | 1.3100 | 349,800 |
Mar 04, 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 100,800 |
Mar 01, 2024 | 1.1700 | 1.3900 | 1.0000 | 1.1500 | 1.1500 | 75,700 |
Feb 29, 2024 | 1.5900 | 1.5900 | 1.2000 | 1.2500 | 1.2500 | 104,500 |
Feb 28, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 20,700 |
Feb 27, 2024 | 1.2600 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 42,600 |
Feb 26, 2024 | 1.4100 | 1.4500 | 1.2500 | 1.2600 | 1.2600 | 65,800 |
Feb 23, 2024 | 1.6500 | 1.7500 | 1.4600 | 1.4900 | 1.4900 | 56,800 |
Feb 22, 2024 | 1.7000 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 26,700 |
Feb 21, 2024 | 1.9400 | 1.9780 | 1.6300 | 1.6500 | 1.6500 | 104,500 |
Feb 20, 2024 | 1.7500 | 2.0500 | 1.7500 | 1.9300 | 1.9300 | 57,400 |
Feb 16, 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7250 | 1.7250 | 4,500 |
Feb 15, 2024 | 1.7100 | 1.8000 | 1.6600 | 1.8000 | 1.8000 | 14,900 |
Feb 14, 2024 | 1.7100 | 1.8600 | 1.6200 | 1.7500 | 1.7500 | 21,400 |
Feb 13, 2024 | 1.8350 | 1.8480 | 1.5700 | 1.7600 | 1.7600 | 35,100 |
Feb 12, 2024 | 1.8350 | 1.8600 | 1.6960 | 1.7700 | 1.7700 | 23,800 |
Feb 09, 2024 | 1.9400 | 1.9400 | 1.6500 | 1.7600 | 1.7600 | 24,600 |
Feb 08, 2024 | 1.7700 | 1.8200 | 1.6600 | 1.8200 | 1.8200 | 32,400 |
Feb 07, 2024 | 1.5500 | 1.8000 | 1.5040 | 1.7800 | 1.7800 | 67,000 |
Feb 06, 2024 | 1.4000 | 1.8300 | 1.4000 | 1.5100 | 1.5100 | 51,500 |
Feb 05, 2024 | 1.6400 | 1.6900 | 1.4100 | 1.4200 | 1.4200 | 22,300 |
Feb 02, 2024 | 1.7500 | 1.9000 | 1.5300 | 1.6000 | 1.6000 | 92,900 |
Feb 01, 2024 | 1.6500 | 1.7000 | 1.5200 | 1.6800 | 1.6800 | 54,700 |
Jan 31, 2024 | 1.8800 | 1.8800 | 1.5600 | 1.6300 | 1.6300 | 19,400 |
Jan 30, 2024 | 1.7300 | 1.8700 | 1.6680 | 1.6700 | 1.6700 | 30,700 |
Jan 29, 2024 | 1.7800 | 1.8800 | 1.7100 | 1.8100 | 1.8100 | 27,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |