Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 7,898 |
May 17, 2024 | 1.0500 | 1.0600 | 0.9500 | 0.9500 | 0.9500 | 5,220 |
May 16, 2024 | 0.9900 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 12,033 |
May 15, 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 12,511 |
May 14, 2024 | 0.9200 | 1.0400 | 0.9200 | 0.9500 | 0.9500 | 4,250 |
May 13, 2024 | 0.9100 | 1.1300 | 0.9100 | 0.9500 | 0.9500 | 26,054 |
May 10, 2024 | 1.0300 | 1.1200 | 0.9000 | 1.0600 | 1.0600 | 19,439 |
May 09, 2024 | 1.0100 | 1.1000 | 0.9700 | 1.0900 | 1.0900 | 8,205 |
May 08, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 7,510 |
May 07, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 2,700 |
May 06, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1300 | 1.1300 | 15,545 |
May 03, 2024 | 1.2100 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 29,514 |
May 02, 2024 | 1.3700 | 1.4600 | 1.1900 | 1.2200 | 1.2200 | 29,486 |
May 01, 2024 | 1.3000 | 1.7600 | 1.3000 | 1.5700 | 1.5700 | 180,052 |
Apr 30, 2024 | 0.7700 | 1.5800 | 0.7700 | 1.2200 | 1.2200 | 116,444 |
Apr 29, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
Apr 26, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 504 |
Apr 25, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 2,784 |
Apr 24, 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 8,502 |
Apr 23, 2024 | 0.8100 | 0.8400 | 0.7500 | 0.7600 | 0.7600 | 16,562 |
Apr 22, 2024 | 0.8500 | 0.8600 | 0.7800 | 0.7900 | 0.7900 | 14,195 |
Apr 19, 2024 | 0.7700 | 0.8400 | 0.7700 | 0.8400 | 0.8400 | 2,783 |
Apr 18, 2024 | 0.7700 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 7,900 |
Apr 17, 2024 | 0.7900 | 0.8400 | 0.7600 | 0.7700 | 0.7700 | 3,100 |
Apr 16, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 9,208 |
Apr 15, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 8,176 |
Apr 12, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 12,656 |
Apr 11, 2024 | 1.0200 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 7,919 |
Apr 10, 2024 | 1.0200 | 1.1600 | 0.8900 | 1.0200 | 1.0200 | 11,507 |
Apr 09, 2024 | 1.3100 | 1.3100 | 1.0300 | 1.0300 | 1.0300 | 9,964 |
Apr 08, 2024 | 1.2600 | 1.3500 | 1.1700 | 1.2900 | 1.2900 | 12,490 |
Apr 05, 2024 | 1.4900 | 1.5500 | 1.0400 | 1.2300 | 1.2300 | 31,739 |
Apr 04, 2024 | 1.4000 | 1.7800 | 1.3500 | 1.4800 | 1.4800 | 119,218 |
Apr 03, 2024 | 1.0000 | 1.3000 | 1.0000 | 1.3000 | 1.3000 | 166,546 |
Apr 02, 2024 | 1.0100 | 1.1500 | 0.9800 | 1.0300 | 1.0300 | 36,495 |
Apr 01, 2024 | 0.7800 | 1.2900 | 0.7800 | 1.0300 | 1.0300 | 56,232 |
Mar 28, 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 18,372 |
Mar 27, 2024 | 0.6400 | 0.6500 | 0.5600 | 0.5700 | 0.5700 | 25,248 |
Mar 26, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 17,195 |
Mar 25, 2024 | 0.6200 | 0.6200 | 0.4750 | 0.5500 | 0.5500 | 16,634 |
Mar 22, 2024 | 0.4800 | 0.6100 | 0.3600 | 0.6100 | 0.6100 | 188,936 |
Mar 21, 2024 | 0.4400 | 0.4400 | 0.3850 | 0.3850 | 0.3850 | 9,700 |
Mar 20, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,828 |
Mar 19, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Mar 18, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 26,299 |
Mar 15, 2024 | 0.4600 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 45,285 |
Mar 14, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 800 |
Mar 13, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
Mar 12, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
Mar 11, 2024 | 0.4000 | 0.4550 | 0.4000 | 0.4550 | 0.4550 | 7,303 |
Mar 08, 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4650 | 0.4650 | 1,000 |
Mar 07, 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 5,119 |
Mar 06, 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4650 | 0.4650 | 7,502 |
Mar 05, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 10,072 |
Mar 04, 2024 | 0.4600 | 0.4650 | 0.4300 | 0.4300 | 0.4300 | 46,008 |
Mar 01, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,680 |
Feb 29, 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 2,693 |
Feb 28, 2024 | 0.4550 | 0.4600 | 0.3800 | 0.3800 | 0.3800 | 24,605 |
Feb 27, 2024 | 0.4350 | 0.4700 | 0.4350 | 0.4700 | 0.4700 | 12,533 |
Feb 26, 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 9,072 |
Feb 23, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 11,119 |
Feb 22, 2024 | 0.4200 | 0.4800 | 0.4100 | 0.4100 | 0.4100 | 19,588 |
Feb 21, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 724 |
Feb 20, 2024 | 0.4000 | 0.4950 | 0.4000 | 0.4400 | 0.4400 | 17,614 |
Feb 16, 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 8,019 |
Feb 15, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
Feb 14, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Feb 13, 2024 | 0.3700 | 0.3700 | 0.3050 | 0.3050 | 0.3050 | 4,500 |
Feb 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Feb 09, 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 1,908 |
Feb 08, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,008 |
Feb 07, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 06, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,006 |
Feb 05, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 538 |
Feb 02, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 502 |
Feb 01, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 3,747 |
Jan 31, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,002 |
Jan 30, 2024 | 0.3700 | 0.3700 | 0.3050 | 0.3600 | 0.3600 | 7,696 |
Jan 29, 2024 | 0.4000 | 0.4550 | 0.3900 | 0.3900 | 0.3900 | 3,160 |
Jan 26, 2024 | 0.2900 | 0.4600 | 0.2900 | 0.4100 | 0.4100 | 22,566 |
Jan 25, 2024 | 0.2950 | 0.2950 | 0.2400 | 0.2400 | 0.2400 | 20,985 |
Jan 24, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 13,670 |
Jan 23, 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 14,131 |
Jan 22, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,005 |
Jan 19, 2024 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 5,299 |
Jan 18, 2024 | 0.3400 | 0.3800 | 0.3150 | 0.3200 | 0.3200 | 47,319 |
Jan 17, 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | 0.3200 | 120,254 |
Jan 16, 2024 | 0.4500 | 0.4500 | 0.3450 | 0.3450 | 0.3450 | 33,331 |
Jan 15, 2024 | 0.4700 | 0.5400 | 0.4700 | 0.5300 | 0.5300 | 2,092 |
Jan 12, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Jan 11, 2024 | 0.4200 | 0.4200 | 0.3650 | 0.3650 | 0.3650 | 7,219 |
Jan 10, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,173 |
Jan 09, 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 9,281 |
Jan 08, 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4200 | 0.4200 | 2,537 |
Jan 05, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 1,507 |
Jan 04, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Jan 03, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Jan 02, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 694 |
Dec 29, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,577 |
Dec 28, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |