Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 3,313,700 |
May 03, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 3,489,100 |
May 02, 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 3,060,200 |
May 01, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 3,494,500 |
Apr 30, 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 7,124,700 |
Apr 29, 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 3,069,800 |
Apr 26, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 2,309,800 |
Apr 25, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 3,578,600 |
Apr 24, 2024 | 0.5100 | 0.5100 | 0.4300 | 0.4700 | 0.4700 | 7,089,200 |
Apr 23, 2024 | 0.5000 | 0.5700 | 0.4900 | 0.5200 | 0.5200 | 21,292,200 |
Apr 22, 2024 | 0.4600 | 0.4900 | 0.4300 | 0.4500 | 0.4500 | 4,327,400 |
Apr 19, 2024 | 0.3900 | 0.4600 | 0.3900 | 0.4500 | 0.4500 | 7,434,200 |
Apr 18, 2024 | 0.4800 | 0.4900 | 0.3800 | 0.4100 | 0.4100 | 7,404,200 |
Apr 17, 2024 | 0.4900 | 0.5100 | 0.4500 | 0.4800 | 0.4800 | 5,494,200 |
Apr 16, 2024 | 0.5900 | 0.5900 | 0.4700 | 0.5100 | 0.5100 | 8,044,700 |
Apr 15, 2024 | 0.6800 | 0.7000 | 0.5600 | 0.5800 | 0.5800 | 11,455,400 |
Apr 12, 2024 | 0.8100 | 0.8300 | 0.7200 | 0.8000 | 0.8000 | 11,450,100 |
Apr 11, 2024 | 0.8400 | 0.9000 | 0.7800 | 0.8100 | 0.8100 | 13,047,200 |
Apr 10, 2024 | 0.7300 | 0.8500 | 0.6900 | 0.8000 | 0.8000 | 20,075,100 |
Apr 09, 2024 | 0.7300 | 0.7500 | 0.6600 | 0.7400 | 0.7400 | 8,396,500 |
Apr 08, 2024 | 0.6700 | 0.7900 | 0.6500 | 0.7100 | 0.7100 | 25,028,100 |
Apr 05, 2024 | 0.6600 | 0.6700 | 0.5500 | 0.5900 | 0.5900 | 12,105,200 |
Apr 04, 2024 | 0.7300 | 0.7700 | 0.6600 | 0.7000 | 0.7000 | 11,036,000 |
Apr 03, 2024 | 0.6500 | 0.8300 | 0.5800 | 0.7100 | 0.7100 | 33,071,100 |
Apr 02, 2024 | 0.4300 | 0.7500 | 0.4100 | 0.7000 | 0.7000 | 106,166,800 |
Apr 01, 2024 | 0.4000 | 0.4300 | 0.3500 | 0.4100 | 0.4100 | 14,188,900 |
Mar 28, 2024 | 0.4000 | 0.4300 | 0.3500 | 0.3800 | 0.3800 | 12,736,000 |
Mar 27, 2024 | 0.4100 | 0.4200 | 0.3500 | 0.4100 | 0.4100 | 20,617,600 |
Mar 26, 2024 | 0.4300 | 0.4700 | 0.3600 | 0.4200 | 0.4200 | 87,755,000 |
Mar 25, 2024 | 0.2400 | 0.4300 | 0.2100 | 0.3300 | 0.3300 | 126,481,800 |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 10,415,100 |
Mar 21, 2024 | 0.2300 | 0.2600 | 0.2100 | 0.2200 | 0.2200 | 21,743,800 |
Mar 20, 2024 | 0.1600 | 0.2200 | 0.1600 | 0.2100 | 0.2100 | 11,463,500 |
Mar 19, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 5,362,700 |
Mar 18, 2024 | 0.1600 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 4,979,400 |
Mar 15, 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 5,211,400 |
Mar 14, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 0.1700 | 44,885,300 |
Mar 13, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,657,600 |
Mar 12, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,110,100 |
Mar 11, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 608,300 |
Mar 08, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 2,429,300 |
Mar 07, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 497,800 |
Mar 06, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,510,000 |
Mar 05, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 607,100 |
Mar 04, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,626,500 |
Mar 01, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,674,300 |
Feb 29, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,475,900 |
Feb 28, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,068,800 |
Feb 27, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,420,600 |
Feb 26, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 2,253,900 |
Feb 23, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,102,700 |
Feb 22, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,564,200 |
Feb 21, 2024 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | 0.1400 | 3,288,700 |
Feb 20, 2024 | 0.1400 | 0.1900 | 0.1400 | 0.1700 | 0.1700 | 4,941,900 |
Feb 16, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 625,300 |
Feb 15, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 956,700 |
Feb 14, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,219,500 |
Feb 13, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 1,033,200 |
Feb 12, 2024 | 0.1200 | 0.1400 | 0.1100 | 0.1300 | 0.1300 | 2,461,000 |
Feb 09, 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 6,328,700 |
Feb 08, 2024 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 5,695,300 |
Feb 07, 2024 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | 0.1300 | 5,066,100 |
Feb 06, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 333,300 |
Feb 05, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 435,800 |
Feb 02, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 842,100 |
Feb 01, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 1,134,200 |
Jan 31, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 868,600 |
Jan 30, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 1,232,700 |
Jan 29, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 1,016,000 |
Jan 26, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 453,500 |
Jan 25, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 893,400 |
Jan 24, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 601,400 |
Jan 23, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 774,800 |
Jan 22, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 854,800 |
Jan 19, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 1,510,200 |
Jan 18, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 1,647,800 |
Jan 17, 2024 | 0.2100 | 0.2200 | 0.1800 | 0.1800 | 0.1800 | 8,217,500 |
Jan 16, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 1,455,200 |
Jan 12, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 716,700 |
Jan 11, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 626,400 |
Jan 10, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 747,300 |
Jan 09, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 1,040,900 |
Jan 08, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 1,253,600 |
Jan 05, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 661,000 |
Jan 04, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 960,200 |
Jan 03, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 1,893,400 |
Jan 02, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,270,400 |
Dec 29, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 2,302,600 |
Dec 28, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 1,850,000 |
Dec 27, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 2,790,900 |
Dec 26, 2023 | 0.2100 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 1,985,600 |
Dec 22, 2023 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 1,837,500 |
Dec 21, 2023 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 1,398,400 |
Dec 20, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 5,434,300 |
Dec 19, 2023 | 0.3200 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 1,963,900 |
Dec 18, 2023 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 2,694,300 |
Dec 15, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 674,700 |
Dec 14, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 769,900 |
Dec 13, 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 1,294,800 |
Dec 12, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 755,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |