Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.78785 | 0.81685 | 0.76650 | 0.78706 | 0.78706 | 3,933,262 |
May 12, 2024 | 0.79871 | 0.81308 | 0.78045 | 0.78794 | 0.78794 | 2,121,989 |
May 11, 2024 | 0.80581 | 0.82908 | 0.79789 | 0.79871 | 0.79871 | 2,077,843 |
May 10, 2024 | 0.83005 | 0.83893 | 0.77606 | 0.80581 | 0.80581 | 5,249,646 |
May 09, 2024 | 0.81326 | 0.83885 | 0.80141 | 0.83003 | 0.83003 | 4,129,737 |
May 08, 2024 | 0.82977 | 0.84488 | 0.80605 | 0.81326 | 0.81326 | 4,341,935 |
May 07, 2024 | 0.86385 | 0.88244 | 0.82927 | 0.82977 | 0.82977 | 4,266,186 |
May 06, 2024 | 0.91572 | 0.93554 | 0.86253 | 0.86385 | 0.86385 | 5,632,364 |
May 05, 2024 | 0.90335 | 0.93886 | 0.88837 | 0.91572 | 0.91572 | 3,381,301 |
May 04, 2024 | 0.91944 | 0.92771 | 0.89646 | 0.90335 | 0.90335 | 3,337,388 |
May 03, 2024 | 0.87133 | 0.92962 | 0.85323 | 0.91944 | 0.91944 | 4,108,866 |
May 02, 2024 | 0.84736 | 0.88622 | 0.82445 | 0.87133 | 0.87133 | 3,019,239 |
May 01, 2024 | 0.84150 | 0.86097 | 0.78386 | 0.84736 | 0.84736 | 5,755,015 |
Apr 30, 2024 | 0.89680 | 0.91532 | 0.78875 | 0.84150 | 0.84150 | 5,932,695 |
Apr 29, 2024 | 0.89518 | 0.91739 | 0.87006 | 0.89679 | 0.89679 | 3,467,915 |
Apr 28, 2024 | 0.91968 | 0.92798 | 0.89035 | 0.89518 | 0.89518 | 3,287,422 |
Apr 27, 2024 | 0.88985 | 0.92845 | 0.86990 | 0.91968 | 0.91968 | 3,672,518 |
Apr 26, 2024 | 0.92517 | 0.92640 | 0.88920 | 0.88985 | 0.88985 | 3,560,949 |
Apr 25, 2024 | 0.92170 | 0.94339 | 0.88658 | 0.92517 | 0.92517 | 4,468,672 |
Apr 24, 2024 | 0.96225 | 0.98997 | 0.90290 | 0.92163 | 0.92163 | 7,177,980 |
Apr 23, 2024 | 0.96106 | 0.98897 | 0.94535 | 0.96225 | 0.96225 | 5,640,300 |
Apr 22, 2024 | 0.91813 | 0.98023 | 0.91723 | 0.96106 | 0.96106 | 7,967,704 |
Apr 21, 2024 | 0.96297 | 0.97311 | 0.90479 | 0.91813 | 0.91813 | 7,936,009 |
Apr 20, 2024 | 0.87243 | 0.97127 | 0.86452 | 0.96297 | 0.96297 | 6,424,062 |
Apr 19, 2024 | 0.88973 | 0.90510 | 0.82754 | 0.87243 | 0.87243 | 9,102,972 |
Apr 18, 2024 | 0.86134 | 0.90257 | 0.83631 | 0.88973 | 0.88973 | 8,319,491 |
Apr 17, 2024 | 0.90510 | 0.91602 | 0.83268 | 0.86134 | 0.86134 | 14,614,856 |
Apr 16, 2024 | 0.87857 | 0.95670 | 0.85796 | 0.90510 | 0.90510 | 13,369,562 |
Apr 15, 2024 | 0.95628 | 1.02197 | 0.86171 | 0.87857 | 0.87857 | 17,312,872 |
Apr 14, 2024 | 0.92432 | 0.98676 | 0.87209 | 0.95628 | 0.95628 | 15,648,865 |
Apr 13, 2024 | 1.01635 | 1.07235 | 0.76895 | 0.92432 | 0.92432 | 25,976,255 |
Apr 12, 2024 | 1.21313 | 1.24200 | 0.90543 | 1.01679 | 1.01679 | 21,943,662 |
Apr 11, 2024 | 1.23093 | 1.26333 | 1.19957 | 1.21313 | 1.21313 | 7,354,289 |
Apr 10, 2024 | 1.24616 | 1.26005 | 1.18551 | 1.23093 | 1.23093 | 9,400,667 |
Apr 09, 2024 | 1.33474 | 1.38331 | 1.23682 | 1.24572 | 1.24572 | 10,949,265 |
Apr 08, 2024 | 1.30778 | 1.36933 | 1.26778 | 1.33474 | 1.33474 | 11,141,820 |
Apr 07, 2024 | 1.24046 | 1.35222 | 1.24040 | 1.30778 | 1.30778 | 12,044,935 |
Apr 06, 2024 | 1.20496 | 1.26455 | 1.18699 | 1.24046 | 1.24046 | 9,023,238 |
Apr 05, 2024 | 1.27767 | 1.27916 | 1.15861 | 1.20496 | 1.20496 | 12,161,297 |
Apr 04, 2024 | 1.26783 | 1.31862 | 1.22876 | 1.27760 | 1.27760 | 10,410,534 |
Apr 03, 2024 | 1.31079 | 1.35838 | 1.24159 | 1.26783 | 1.26783 | 11,180,818 |
Apr 02, 2024 | 1.40772 | 1.40779 | 1.24452 | 1.31079 | 1.31079 | 19,675,155 |
Apr 01, 2024 | 1.45747 | 1.50667 | 1.35391 | 1.40772 | 1.40772 | 22,365,893 |
Mar 31, 2024 | 1.39936 | 1.53611 | 1.39702 | 1.45747 | 1.45747 | 15,267,040 |
Mar 30, 2024 | 1.41786 | 1.45607 | 1.39252 | 1.39936 | 1.39936 | 12,750,907 |
Mar 29, 2024 | 1.46676 | 1.46705 | 1.40152 | 1.41786 | 1.41786 | 16,058,257 |
Mar 28, 2024 | 1.46476 | 1.52954 | 1.43624 | 1.46676 | 1.46676 | 16,924,156 |
Mar 27, 2024 | 1.51900 | 1.55342 | 1.43206 | 1.46476 | 1.46476 | 19,389,388 |
Mar 26, 2024 | 1.55776 | 1.63395 | 1.48451 | 1.51971 | 1.51971 | 21,825,935 |
Mar 25, 2024 | 1.48762 | 1.58518 | 1.45198 | 1.55776 | 1.55776 | 21,076,915 |
Mar 24, 2024 | 1.39556 | 1.50607 | 1.37916 | 1.48762 | 1.48762 | 15,995,926 |
Mar 23, 2024 | 1.39679 | 1.43977 | 1.37791 | 1.39556 | 1.39556 | 9,578,270 |
Mar 22, 2024 | 1.46999 | 1.49942 | 1.35341 | 1.39679 | 1.39679 | 12,579,467 |
Mar 21, 2024 | 1.54349 | 1.62823 | 1.45118 | 1.46999 | 1.46999 | 20,374,407 |
Mar 20, 2024 | 1.40748 | 1.55781 | 1.34070 | 1.54349 | 1.54349 | 23,054,137 |
Mar 19, 2024 | 1.58475 | 1.60237 | 1.35946 | 1.40704 | 1.40704 | 30,672,351 |
Mar 18, 2024 | 1.71814 | 1.76557 | 1.55818 | 1.58475 | 1.58475 | 21,557,983 |
Mar 17, 2024 | 1.58501 | 1.74994 | 1.55309 | 1.71814 | 1.71814 | 22,372,638 |
Mar 16, 2024 | 1.69985 | 1.81865 | 1.54438 | 1.58501 | 1.58501 | 28,973,949 |
Mar 15, 2024 | 1.80396 | 1.87769 | 1.57599 | 1.69915 | 1.69915 | 37,419,435 |
Mar 14, 2024 | 1.87175 | 2.03343 | 1.71345 | 1.80357 | 1.80357 | 52,886,468 |
Mar 13, 2024 | 1.66574 | 1.92476 | 1.65779 | 1.87134 | 1.87134 | 43,416,827 |
Mar 12, 2024 | 1.70072 | 1.71341 | 1.54076 | 1.66574 | 1.66574 | 23,507,737 |
Mar 11, 2024 | 1.67503 | 1.73421 | 1.61611 | 1.70072 | 1.70072 | 20,792,119 |
Mar 10, 2024 | 1.78236 | 1.81918 | 1.62934 | 1.67499 | 1.67499 | 20,713,009 |
Mar 09, 2024 | 1.66217 | 1.80894 | 1.64366 | 1.78165 | 1.78165 | 22,568,027 |
Mar 08, 2024 | 1.72353 | 1.73483 | 1.61415 | 1.66216 | 1.66216 | 16,580,174 |
Mar 07, 2024 | 1.70373 | 1.81067 | 1.66122 | 1.72363 | 1.72363 | 22,207,805 |
Mar 06, 2024 | 1.63095 | 1.83164 | 1.57766 | 1.70373 | 1.70373 | 36,024,761 |
Mar 05, 2024 | 1.67180 | 1.90923 | 1.43771 | 1.63182 | 1.63182 | 52,749,597 |
Mar 04, 2024 | 1.57925 | 1.96316 | 1.56448 | 1.67148 | 1.67148 | 79,139,966 |
Mar 03, 2024 | 1.47491 | 1.57760 | 1.36191 | 1.57728 | 1.57728 | 18,956,375 |
Mar 02, 2024 | 1.33230 | 1.49624 | 1.31745 | 1.47569 | 1.47569 | 21,858,672 |
Mar 01, 2024 | 1.28237 | 1.34950 | 1.27740 | 1.33203 | 1.33203 | 16,782,212 |
Feb 29, 2024 | 1.30627 | 1.34787 | 1.27364 | 1.28360 | 1.28360 | 18,353,699 |
Feb 28, 2024 | 1.26012 | 1.37728 | 1.22517 | 1.30570 | 1.30570 | 25,488,151 |
Feb 27, 2024 | 1.28278 | 1.34017 | 1.25415 | 1.26090 | 1.26090 | 16,524,339 |
Feb 26, 2024 | 1.24840 | 1.31409 | 1.17418 | 1.28278 | 1.28278 | 21,356,620 |
Feb 25, 2024 | 1.09925 | 1.28662 | 1.09141 | 1.24942 | 1.24942 | 21,359,727 |
Feb 24, 2024 | 1.05390 | 1.12780 | 1.03628 | 1.09925 | 1.09925 | 8,680,246 |
Feb 23, 2024 | 1.10064 | 1.10542 | 1.04081 | 1.05350 | 1.05350 | 10,105,107 |
Feb 22, 2024 | 1.07539 | 1.12725 | 1.05074 | 1.10115 | 1.10115 | 10,433,393 |
Feb 21, 2024 | 1.11114 | 1.11919 | 1.03282 | 1.07468 | 1.07468 | 8,272,557 |
Feb 20, 2024 | 1.15308 | 1.15691 | 1.06881 | 1.11114 | 1.11114 | 11,093,046 |
Feb 19, 2024 | 1.15257 | 1.19443 | 1.14413 | 1.15308 | 1.15308 | 9,195,202 |
Feb 18, 2024 | 1.11009 | 1.16887 | 1.08799 | 1.15167 | 1.15167 | 8,580,921 |
Feb 17, 2024 | 1.15633 | 1.16001 | 1.08757 | 1.11192 | 1.11192 | 6,815,648 |
Feb 16, 2024 | 1.15699 | 1.19379 | 1.13194 | 1.15672 | 1.15672 | 10,483,643 |
Feb 15, 2024 | 1.11786 | 1.18795 | 1.10862 | 1.15838 | 1.15838 | 15,108,774 |
Feb 14, 2024 | 1.08734 | 1.12856 | 1.06697 | 1.11768 | 1.11768 | 10,947,771 |
Feb 13, 2024 | 1.12841 | 1.13473 | 1.06219 | 1.08698 | 1.08698 | 9,027,776 |
Feb 12, 2024 | 1.06541 | 1.15455 | 1.03842 | 1.12603 | 1.12603 | 9,533,526 |
Feb 11, 2024 | 1.09287 | 1.12673 | 1.05447 | 1.06440 | 1.06440 | 5,256,548 |
Feb 10, 2024 | 1.11704 | 1.12710 | 1.04996 | 1.09257 | 1.09257 | 7,683,800 |
Feb 09, 2024 | 1.00940 | 1.15417 | 1.00940 | 1.11722 | 1.11722 | 16,834,179 |
Feb 08, 2024 | 1.01797 | 1.04070 | 0.99660 | 1.00945 | 1.00945 | 4,862,662 |
Feb 07, 2024 | 1.00188 | 1.03349 | 0.97710 | 1.01784 | 1.01784 | 5,746,477 |
Feb 06, 2024 | 0.95642 | 1.01228 | 0.94646 | 1.00193 | 1.00193 | 4,867,423 |
Feb 05, 2024 | 0.96221 | 0.99592 | 0.94214 | 0.95640 | 0.95640 | 4,336,689 |
Feb 04, 2024 | 0.98334 | 0.98350 | 0.95280 | 0.96253 | 0.96253 | 3,634,026 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |