Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3990 | 0.3990 | 111,629 |
May 06, 2024 | 0.3700 | 0.4000 | 0.3400 | 0.3910 | 0.3910 | 188,600 |
May 03, 2024 | 0.3990 | 0.4000 | 0.3700 | 0.3860 | 0.3860 | 76,900 |
May 02, 2024 | 0.4020 | 0.4100 | 0.3800 | 0.3880 | 0.3880 | 148,500 |
May 01, 2024 | 0.3930 | 0.4390 | 0.3340 | 0.4140 | 0.4140 | 915,300 |
Apr 30, 2024 | 0.3710 | 0.4100 | 0.3600 | 0.4050 | 0.4050 | 657,600 |
Apr 29, 2024 | 0.3720 | 0.3800 | 0.3600 | 0.3780 | 0.3780 | 120,800 |
Apr 26, 2024 | 0.3910 | 0.3960 | 0.3450 | 0.3620 | 0.3620 | 279,300 |
Apr 25, 2024 | 0.3800 | 0.4050 | 0.3800 | 0.3910 | 0.3910 | 128,200 |
Apr 24, 2024 | 0.3940 | 0.4200 | 0.3870 | 0.4000 | 0.4000 | 105,500 |
Apr 23, 2024 | 0.3900 | 0.4500 | 0.3850 | 0.4010 | 0.4010 | 460,000 |
Apr 22, 2024 | 0.3770 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 307,200 |
Apr 19, 2024 | 0.4460 | 0.4600 | 0.3790 | 0.3850 | 0.3850 | 631,900 |
Apr 18, 2024 | 0.4600 | 0.4600 | 0.4410 | 0.4600 | 0.4600 | 424,600 |
Apr 17, 2024 | 0.4580 | 0.4790 | 0.4400 | 0.4530 | 0.4530 | 230,700 |
Apr 16, 2024 | 0.4530 | 0.4990 | 0.4260 | 0.4620 | 0.4620 | 678,600 |
Apr 15, 2024 | 0.4570 | 0.4700 | 0.4300 | 0.4410 | 0.4410 | 438,700 |
Apr 12, 2024 | 0.5200 | 0.5430 | 0.4650 | 0.4750 | 0.4750 | 959,800 |
Apr 11, 2024 | 0.4830 | 0.5000 | 0.4610 | 0.4920 | 0.4920 | 770,600 |
Apr 10, 2024 | 0.5100 | 0.5200 | 0.4610 | 0.4900 | 0.4900 | 623,400 |
Apr 09, 2024 | 0.5560 | 0.5760 | 0.4900 | 0.5160 | 0.5160 | 6,063,700 |
Apr 08, 2024 | 0.6400 | 0.7000 | 0.5400 | 0.5600 | 0.5600 | 1,648,000 |
Apr 05, 2024 | 0.8290 | 0.8690 | 0.6000 | 0.6200 | 0.6200 | 2,986,700 |
Apr 04, 2024 | 1.3700 | 1.6600 | 0.7920 | 0.8800 | 0.8800 | 7,361,200 |
Apr 03, 2024 | 3.6700 | 5.2000 | 1.2200 | 1.4900 | 1.4900 | 13,449,500 |
Apr 02, 2024 | 4.1000 | 4.4500 | 3.7500 | 3.7500 | 3.7500 | 269,600 |
Apr 01, 2024 | 3.5900 | 4.1500 | 3.5200 | 4.0200 | 4.0200 | 430,100 |
Mar 28, 2024 | 3.2300 | 3.6000 | 3.2300 | 3.4900 | 3.4900 | 115,100 |
Mar 27, 2024 | 2.9600 | 3.2300 | 2.8800 | 3.2200 | 3.2200 | 105,200 |
Mar 26, 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 68,900 |
Mar 25, 2024 | 2.7800 | 3.0000 | 1.5100 | 2.8600 | 2.8600 | 404,400 |
Mar 22, 2024 | 3.0000 | 3.0300 | 2.7600 | 2.8200 | 2.8200 | 78,700 |
Mar 21, 2024 | 2.9200 | 3.1400 | 2.9000 | 2.9700 | 2.9700 | 72,200 |
Mar 20, 2024 | 2.6500 | 3.1000 | 2.5500 | 2.9050 | 2.9050 | 200,300 |
Mar 19, 2024 | 2.4900 | 2.6400 | 2.3500 | 2.6400 | 2.6400 | 83,900 |
Mar 18, 2024 | 2.0000 | 2.4700 | 1.8400 | 2.4000 | 2.4000 | 187,200 |
Mar 15, 2024 | 2.0810 | 2.1760 | 1.8500 | 2.0600 | 2.0600 | 94,100 |
Mar 14, 2024 | 2.2000 | 2.3400 | 1.8500 | 2.0500 | 2.0500 | 116,700 |
Mar 13, 2024 | 1.7200 | 2.1800 | 1.7100 | 2.1600 | 2.1600 | 344,100 |
Mar 12, 2024 | 1.4800 | 2.0800 | 1.4100 | 1.6500 | 1.6500 | 510,600 |
Mar 11, 2024 | 1.3500 | 1.5300 | 1.2800 | 1.4500 | 1.4500 | 107,300 |
Mar 08, 2024 | 1.3900 | 1.3900 | 1.2500 | 1.3300 | 1.3300 | 27,000 |
Mar 07, 2024 | 1.2200 | 1.4800 | 1.1800 | 1.3100 | 1.3100 | 164,300 |
Mar 06, 2024 | 1.3600 | 1.5000 | 0.9500 | 1.1700 | 1.1700 | 163,900 |
Mar 05, 2024 | 1.2700 | 1.3860 | 1.2400 | 1.3000 | 1.3000 | 206,900 |
Mar 04, 2024 | 1.2700 | 1.4000 | 1.1900 | 1.2300 | 1.2300 | 121,800 |
Mar 01, 2024 | 1.1490 | 1.3100 | 1.1390 | 1.2600 | 1.2600 | 122,900 |
Feb 29, 2024 | 1.2200 | 1.2500 | 1.0900 | 1.1300 | 1.1300 | 36,100 |
Feb 28, 2024 | 1.1800 | 1.2700 | 1.1200 | 1.2100 | 1.2100 | 36,800 |
Feb 27, 2024 | 1.0600 | 1.2100 | 1.0200 | 1.2100 | 1.2100 | 117,200 |
Feb 26, 2024 | 1.0400 | 1.1100 | 0.9700 | 1.0600 | 1.0600 | 175,100 |
Feb 23, 2024 | 1.0500 | 1.0800 | 0.9200 | 0.9830 | 0.9830 | 113,400 |
Feb 22, 2024 | 1.0300 | 1.0900 | 0.9750 | 1.0200 | 1.0200 | 121,200 |
Feb 21, 2024 | 0.9890 | 1.0500 | 0.9110 | 1.0100 | 1.0100 | 111,300 |
Feb 20, 2024 | 0.9200 | 1.1000 | 0.9200 | 1.0600 | 1.0600 | 184,800 |
Feb 16, 2024 | 0.9020 | 0.9900 | 0.8610 | 0.9200 | 0.9200 | 92,100 |
Feb 15, 2024 | 0.9100 | 0.9900 | 0.8420 | 0.9150 | 0.9150 | 425,600 |
Feb 14, 2024 | 0.8100 | 0.8500 | 0.7750 | 0.8200 | 0.8200 | 77,000 |
Feb 13, 2024 | 0.7000 | 0.8500 | 0.6700 | 0.7900 | 0.7900 | 98,600 |
Feb 12, 2024 | 0.7630 | 0.7630 | 0.6900 | 0.7000 | 0.7000 | 42,400 |
Feb 09, 2024 | 0.7200 | 0.7900 | 0.7000 | 0.7840 | 0.7840 | 45,000 |
Feb 08, 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7500 | 0.7500 | 28,900 |
Feb 07, 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 21,000 |
Feb 06, 2024 | 0.7800 | 0.8000 | 0.7210 | 0.7610 | 0.7610 | 77,600 |
Feb 05, 2024 | 0.6600 | 0.8000 | 0.6600 | 0.7600 | 0.7600 | 84,400 |
Feb 02, 2024 | 0.7500 | 0.7900 | 0.6800 | 0.6800 | 0.6800 | 38,100 |
Feb 01, 2024 | 0.7500 | 0.7900 | 0.6900 | 0.7000 | 0.7000 | 34,900 |
Jan 31, 2024 | 0.6800 | 0.7600 | 0.6410 | 0.6800 | 0.6800 | 17,700 |
Jan 30, 2024 | 0.6500 | 0.7000 | 0.6310 | 0.6310 | 0.6310 | 20,300 |
Jan 29, 2024 | 0.7600 | 0.7600 | 0.6450 | 0.6500 | 0.6500 | 25,200 |
Jan 26, 2024 | 0.7700 | 0.7700 | 0.6870 | 0.6870 | 0.6870 | 6,300 |
Jan 25, 2024 | 0.7700 | 0.8300 | 0.7270 | 0.7360 | 0.7360 | 60,100 |
Jan 24, 2024 | 0.7650 | 0.8350 | 0.7500 | 0.7900 | 0.7900 | 28,000 |
Jan 23, 2024 | 0.7690 | 0.8200 | 0.7110 | 0.8100 | 0.8100 | 20,900 |
Jan 22, 2024 | 0.6900 | 0.7900 | 0.6580 | 0.7900 | 0.7900 | 36,100 |
Jan 19, 2024 | 0.6450 | 0.6800 | 0.6350 | 0.6600 | 0.6600 | 26,200 |
Jan 18, 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 12,900 |
Jan 17, 2024 | 0.6890 | 0.6890 | 0.6000 | 0.6460 | 0.6460 | 19,100 |
Jan 16, 2024 | 0.7200 | 0.7300 | 0.6410 | 0.6500 | 0.6500 | 28,400 |
Jan 12, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 4,300 |
Jan 11, 2024 | 0.7210 | 0.7400 | 0.7000 | 0.7290 | 0.7290 | 8,700 |
Jan 10, 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 10,900 |
Jan 09, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 5,600 |
Jan 08, 2024 | 0.7530 | 0.7880 | 0.7200 | 0.7450 | 0.7450 | 34,400 |
Jan 05, 2024 | 0.7180 | 0.8040 | 0.7180 | 0.7900 | 0.7900 | 32,400 |
Jan 04, 2024 | 0.8200 | 0.8630 | 0.6930 | 0.7400 | 0.7400 | 94,100 |
Jan 03, 2024 | 0.9610 | 0.9800 | 0.8200 | 0.8300 | 0.8300 | 62,700 |
Jan 02, 2024 | 0.9370 | 0.9900 | 0.8200 | 0.9800 | 0.9800 | 273,100 |
Dec 29, 2023 | 0.8300 | 0.9000 | 0.8100 | 0.8700 | 0.8700 | 116,500 |
Dec 28, 2023 | 0.7700 | 0.9390 | 0.7500 | 0.9000 | 0.9000 | 613,600 |
Dec 27, 2023 | 0.7800 | 0.9000 | 0.6500 | 0.8030 | 0.8030 | 7,019,400 |
Dec 26, 2023 | 0.6210 | 0.6700 | 0.6000 | 0.6500 | 0.6500 | 1,154,500 |
Dec 22, 2023 | 0.6210 | 0.6330 | 0.5750 | 0.6210 | 0.6210 | 9,500 |
Dec 21, 2023 | 0.5800 | 0.6020 | 0.5700 | 0.5730 | 0.5730 | 11,700 |
Dec 20, 2023 | 0.6500 | 0.6500 | 0.5800 | 0.5950 | 0.5950 | 6,900 |
Dec 19, 2023 | 0.6000 | 0.6200 | 0.5750 | 0.6010 | 0.6010 | 22,500 |
Dec 18, 2023 | 0.6030 | 0.6350 | 0.6000 | 0.6000 | 0.6000 | 24,900 |
Dec 15, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 12,800 |
Dec 14, 2023 | 0.6400 | 0.6900 | 0.5430 | 0.6550 | 0.6550 | 78,100 |
Dec 13, 2023 | 0.6050 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 58,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |