Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.6500 | 0.6785 | 0.6000 | 0.6500 | 0.6500 | 284,520 |
Apr 22, 2024 | 0.5200 | 0.7400 | 0.5070 | 0.6350 | 0.6350 | 819,400 |
Apr 19, 2024 | 0.5480 | 0.5480 | 0.4860 | 0.5270 | 0.5270 | 478,900 |
Apr 18, 2024 | 0.4580 | 0.5500 | 0.4110 | 0.4860 | 0.4860 | 848,700 |
Apr 17, 2024 | 0.4500 | 0.5200 | 0.4220 | 0.4700 | 0.4700 | 745,100 |
Apr 16, 2024 | 0.3690 | 0.5480 | 0.3340 | 0.4800 | 0.4800 | 5,413,500 |
Apr 15, 2024 | 0.3520 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 167,900 |
Apr 12, 2024 | 0.4400 | 0.4400 | 0.3630 | 0.3630 | 0.3630 | 164,600 |
Apr 11, 2024 | 0.3700 | 0.4700 | 0.3700 | 0.4400 | 0.4400 | 568,400 |
Apr 10, 2024 | 0.4000 | 0.4280 | 0.3500 | 0.3700 | 0.3700 | 444,600 |
Apr 09, 2024 | 0.4710 | 0.4880 | 0.4120 | 0.4300 | 0.4300 | 1,235,400 |
Apr 08, 2024 | 0.5490 | 0.5710 | 0.5100 | 0.5400 | 0.5400 | 5,489,100 |
Apr 05, 2024 | 0.5600 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 66,100 |
Apr 04, 2024 | 0.5460 | 0.6000 | 0.5300 | 0.5580 | 0.5580 | 100,800 |
Apr 03, 2024 | 0.4940 | 0.5700 | 0.4710 | 0.5700 | 0.5700 | 57,500 |
Apr 02, 2024 | 0.5000 | 0.5250 | 0.4600 | 0.4940 | 0.4940 | 48,000 |
Apr 01, 2024 | 0.5300 | 0.5300 | 0.4600 | 0.5060 | 0.5060 | 45,800 |
Mar 28, 2024 | 0.5250 | 0.5700 | 0.4120 | 0.5250 | 0.5250 | 139,900 |
Mar 27, 2024 | 0.5600 | 0.5990 | 0.5120 | 0.5210 | 0.5210 | 99,000 |
Mar 26, 2024 | 0.5500 | 0.6200 | 0.5500 | 0.5520 | 0.5520 | 143,000 |
Mar 25, 2024 | 0.6400 | 0.6570 | 0.4900 | 0.5560 | 0.5560 | 140,600 |
Mar 22, 2024 | 0.5690 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 95,000 |
Mar 21, 2024 | 0.5780 | 0.7320 | 0.5580 | 0.5920 | 0.5920 | 252,200 |
Mar 20, 2024 | 0.5490 | 0.5820 | 0.5370 | 0.5650 | 0.5650 | 50,300 |
Mar 19, 2024 | 0.5400 | 0.5730 | 0.5020 | 0.5370 | 0.5370 | 52,800 |
Mar 18, 2024 | 0.5700 | 0.6330 | 0.5310 | 0.5570 | 0.5570 | 79,400 |
Mar 15, 2024 | 0.6400 | 0.6700 | 0.5450 | 0.5450 | 0.5450 | 223,800 |
Mar 14, 2024 | 0.5980 | 0.6190 | 0.5520 | 0.6110 | 0.6110 | 76,000 |
Mar 13, 2024 | 0.6070 | 0.6350 | 0.5700 | 0.6150 | 0.6150 | 101,000 |
Mar 12, 2024 | 0.7370 | 0.8190 | 0.6010 | 0.6260 | 0.6260 | 308,100 |
Mar 11, 2024 | 0.7600 | 0.7600 | 0.6610 | 0.6900 | 0.6900 | 87,900 |
Mar 08, 2024 | 0.7900 | 0.7900 | 0.6800 | 0.6950 | 0.6950 | 131,700 |
Mar 07, 2024 | 0.7700 | 0.8090 | 0.7410 | 0.7680 | 0.7680 | 93,700 |
Mar 06, 2024 | 0.8700 | 0.9000 | 0.7550 | 0.7800 | 0.7800 | 199,300 |
Mar 05, 2024 | 1.0000 | 1.0500 | 0.7500 | 0.8200 | 0.8200 | 528,800 |
Mar 04, 2024 | 0.9800 | 1.3310 | 0.9500 | 1.0100 | 1.0100 | 2,105,100 |
Mar 01, 2024 | 0.9380 | 0.9680 | 0.7740 | 0.8910 | 0.8910 | 247,300 |
Feb 29, 2024 | 1.6800 | 1.7280 | 0.8170 | 0.8200 | 0.8200 | 571,600 |
Feb 28, 2024 | 2.3600 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | 27,100 |
Feb 27, 2024 | 2.3500 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 12,200 |
Feb 26, 2024 | 2.4500 | 2.5000 | 2.3000 | 2.3200 | 2.3200 | 25,400 |
Feb 23, 2024 | 2.6500 | 2.7020 | 2.4700 | 2.5200 | 2.5200 | 14,300 |
Feb 22, 2024 | 2.6300 | 2.7700 | 2.5620 | 2.6100 | 2.6100 | 36,600 |
Feb 21, 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6000 | 2.6000 | 5,500 |
Feb 20, 2024 | 2.7500 | 2.8240 | 2.6000 | 2.6000 | 2.6000 | 20,100 |
Feb 16, 2024 | 2.6400 | 2.8300 | 2.6400 | 2.8300 | 2.8300 | 4,500 |
Feb 15, 2024 | 2.6600 | 2.8010 | 2.6000 | 2.6000 | 2.6000 | 7,900 |
Feb 14, 2024 | 2.4400 | 2.7500 | 2.4400 | 2.7500 | 2.7500 | 2,900 |
Feb 13, 2024 | 2.7000 | 2.7100 | 2.4600 | 2.6200 | 2.6200 | 6,000 |
Feb 12, 2024 | 2.7020 | 2.7020 | 2.5510 | 2.6200 | 2.6200 | 12,600 |
Feb 09, 2024 | 2.4100 | 2.6400 | 2.4100 | 2.6300 | 2.6300 | 5,300 |
Feb 08, 2024 | 2.4600 | 2.5960 | 2.3700 | 2.4200 | 2.4200 | 11,000 |
Feb 07, 2024 | 2.5150 | 2.6100 | 2.4700 | 2.5100 | 2.5100 | 9,600 |
Feb 06, 2024 | 2.4400 | 2.6100 | 2.4400 | 2.5500 | 2.5500 | 1,700 |
Feb 05, 2024 | 2.5880 | 2.5880 | 2.5010 | 2.5100 | 2.5100 | 8,500 |
Feb 02, 2024 | 2.5750 | 2.6600 | 2.3700 | 2.5900 | 2.5900 | 27,300 |
Feb 01, 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5300 | 2.5300 | 13,200 |
Jan 31, 2024 | 2.6900 | 2.7750 | 2.5750 | 2.5800 | 2.5800 | 105,100 |
Jan 30, 2024 | 2.6200 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 6,900 |
Jan 29, 2024 | 2.6880 | 2.7400 | 2.6000 | 2.6100 | 2.6100 | 14,400 |
Jan 26, 2024 | 2.5600 | 2.7300 | 2.5500 | 2.6250 | 2.6250 | 3,100 |
Jan 25, 2024 | 2.7180 | 2.7180 | 2.5500 | 2.6700 | 2.6700 | 6,300 |
Jan 24, 2024 | 2.7000 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 4,200 |
Jan 23, 2024 | 2.7000 | 2.7200 | 2.5700 | 2.6100 | 2.6100 | 15,000 |
Jan 22, 2024 | 2.8400 | 2.8520 | 2.5700 | 2.6600 | 2.6600 | 18,900 |
Jan 19, 2024 | 2.9000 | 2.9000 | 2.7100 | 2.7800 | 2.7800 | 5,500 |
Jan 18, 2024 | 2.6900 | 2.9500 | 2.6900 | 2.7200 | 2.7200 | 11,000 |
Jan 17, 2024 | 3.1600 | 3.1600 | 2.5500 | 2.7400 | 2.7400 | 25,200 |
Jan 16, 2024 | 3.1400 | 3.1400 | 2.7000 | 2.8350 | 2.8350 | 12,500 |
Jan 12, 2024 | 3.0000 | 3.1600 | 2.7500 | 2.9600 | 2.9600 | 24,300 |
Jan 11, 2024 | 2.8700 | 2.9900 | 2.8700 | 2.8700 | 2.8700 | 3,400 |
Jan 10, 2024 | 2.8100 | 3.0900 | 2.7600 | 2.9900 | 2.9900 | 24,000 |
Jan 09, 2024 | 3.1100 | 3.1100 | 2.7300 | 2.8300 | 2.8300 | 11,300 |
Jan 08, 2024 | 3.0800 | 3.1400 | 3.0000 | 3.0050 | 3.0050 | 8,900 |
Jan 05, 2024 | 3.0900 | 3.4300 | 2.9500 | 3.0000 | 3.0000 | 25,600 |
Jan 04, 2024 | 3.3300 | 3.3300 | 2.8100 | 2.9900 | 2.9900 | 19,800 |
Jan 03, 2024 | 3.4100 | 3.4700 | 3.2000 | 3.2500 | 3.2500 | 20,100 |
Jan 02, 2024 | 3.7900 | 3.8000 | 3.3300 | 3.4000 | 3.4000 | 14,900 |
Dec 29, 2023 | 3.7100 | 3.7500 | 3.5100 | 3.6300 | 3.6300 | 45,600 |
Dec 28, 2023 | 3.5300 | 3.8500 | 3.5300 | 3.7900 | 3.7900 | 31,800 |
Dec 27, 2023 | 3.8000 | 3.9800 | 3.5500 | 3.6380 | 3.6380 | 19,300 |
Dec 26, 2023 | 3.8500 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 42,500 |
Dec 22, 2023 | 3.7300 | 4.0350 | 3.5300 | 4.0000 | 4.0000 | 22,200 |
Dec 21, 2023 | 3.9000 | 3.9000 | 3.7800 | 3.8100 | 3.8100 | 9,600 |
Dec 20, 2023 | 3.7500 | 3.9700 | 3.7000 | 3.9700 | 3.9700 | 5,600 |
Dec 19, 2023 | 3.8400 | 4.0000 | 3.7750 | 3.7750 | 3.7750 | 20,600 |
Dec 18, 2023 | 4.1600 | 4.1600 | 3.8300 | 3.8600 | 3.8600 | 14,400 |
Dec 15, 2023 | 4.0700 | 4.0700 | 3.8300 | 4.0300 | 4.0300 | 68,800 |
Dec 14, 2023 | 4.2600 | 4.5000 | 4.0700 | 4.0700 | 4.0700 | 35,500 |
Dec 13, 2023 | 4.0800 | 4.3400 | 4.0350 | 4.0700 | 4.0700 | 9,600 |
Dec 12, 2023 | 4.0300 | 4.2170 | 3.8000 | 3.8800 | 3.8800 | 29,200 |
Dec 11, 2023 | 4.2000 | 4.2200 | 4.0080 | 4.0080 | 4.0080 | 26,300 |
Dec 08, 2023 | 4.3000 | 4.4820 | 3.9000 | 4.2900 | 4.2900 | 25,600 |
Dec 07, 2023 | 4.4000 | 4.4700 | 4.2100 | 4.4700 | 4.4700 | 16,900 |
Dec 06, 2023 | 4.4800 | 4.5000 | 4.1700 | 4.3900 | 4.3900 | 9,000 |
Dec 05, 2023 | 4.2800 | 4.7700 | 4.1600 | 4.3500 | 4.3500 | 32,100 |
Dec 04, 2023 | 4.4900 | 4.4900 | 4.1000 | 4.2800 | 4.2800 | 24,700 |
Dec 01, 2023 | 4.0000 | 4.3200 | 3.7200 | 4.1000 | 4.1000 | 11,800 |
Nov 30, 2023 | 3.6000 | 3.9300 | 3.5300 | 3.8650 | 3.8650 | 10,900 |
Nov 29, 2023 | 3.4700 | 3.5900 | 3.4300 | 3.5000 | 3.5000 | 9,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |