Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1300 | 0.1370 | 0.1210 | 0.1290 | 0.1290 | 776,400 |
Apr 25, 2024 | 0.1240 | 0.1380 | 0.1210 | 0.1290 | 0.1290 | 804,900 |
Apr 24, 2024 | 0.1260 | 0.1300 | 0.1200 | 0.1260 | 0.1260 | 478,500 |
Apr 23, 2024 | 0.1300 | 0.1350 | 0.1230 | 0.1260 | 0.1260 | 771,700 |
Apr 22, 2024 | 0.1180 | 0.1470 | 0.1160 | 0.1360 | 0.1360 | 1,427,300 |
Apr 19, 2024 | 0.1260 | 0.1260 | 0.1170 | 0.1210 | 0.1210 | 693,200 |
Apr 18, 2024 | 0.1190 | 0.1320 | 0.1130 | 0.1300 | 0.1300 | 1,490,100 |
Apr 17, 2024 | 0.1200 | 0.1350 | 0.1120 | 0.1230 | 0.1230 | 1,790,500 |
Apr 16, 2024 | 0.1380 | 0.1400 | 0.1220 | 0.1260 | 0.1260 | 18,486,400 |
Apr 15, 2024 | 0.1840 | 0.1840 | 0.1500 | 0.1500 | 0.1500 | 692,100 |
Apr 12, 2024 | 0.1740 | 0.1890 | 0.1670 | 0.1830 | 0.1830 | 726,400 |
Apr 11, 2024 | 0.1710 | 0.1890 | 0.1700 | 0.1740 | 0.1740 | 598,600 |
Apr 10, 2024 | 0.1830 | 0.1850 | 0.1730 | 0.1790 | 0.1790 | 115,300 |
Apr 09, 2024 | 0.1970 | 0.1970 | 0.1800 | 0.1810 | 0.1810 | 149,900 |
Apr 08, 2024 | 0.1810 | 0.2050 | 0.1730 | 0.1840 | 0.1840 | 372,000 |
Apr 05, 2024 | 0.1810 | 0.1850 | 0.1720 | 0.1780 | 0.1780 | 93,700 |
Apr 04, 2024 | 0.1800 | 0.1800 | 0.1710 | 0.1800 | 0.1800 | 114,300 |
Apr 03, 2024 | 0.1860 | 0.1860 | 0.1680 | 0.1750 | 0.1750 | 214,800 |
Apr 02, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1810 | 0.1810 | 129,400 |
Apr 01, 2024 | 0.1950 | 0.1990 | 0.1810 | 0.1870 | 0.1870 | 1,639,600 |
Mar 28, 2024 | 0.2050 | 0.2090 | 0.1920 | 0.1990 | 0.1990 | 253,900 |
Mar 27, 2024 | 0.1900 | 0.2150 | 0.1900 | 0.2010 | 0.2010 | 251,200 |
Mar 26, 2024 | 0.1990 | 0.1990 | 0.1880 | 0.1920 | 0.1920 | 98,000 |
Mar 25, 2024 | 0.1920 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 90,800 |
Mar 22, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 137,900 |
Mar 21, 2024 | 0.2100 | 0.2130 | 0.2010 | 0.2050 | 0.2050 | 92,200 |
Mar 20, 2024 | 0.2140 | 0.2140 | 0.2010 | 0.2020 | 0.2020 | 63,100 |
Mar 19, 2024 | 0.1910 | 0.2100 | 0.1910 | 0.2040 | 0.2040 | 145,900 |
Mar 18, 2024 | 0.2020 | 0.2020 | 0.1910 | 0.1960 | 0.1960 | 136,400 |
Mar 15, 2024 | 0.1860 | 0.2000 | 0.1830 | 0.1930 | 0.1930 | 176,000 |
Mar 14, 2024 | 0.2080 | 0.2080 | 0.1870 | 0.1920 | 0.1920 | 353,300 |
Mar 13, 2024 | 0.2180 | 0.2180 | 0.1800 | 0.2000 | 0.2000 | 1,068,200 |
Mar 12, 2024 | 0.2230 | 0.2310 | 0.2100 | 0.2130 | 0.2130 | 301,200 |
Mar 11, 2024 | 0.2380 | 0.2400 | 0.2230 | 0.2230 | 0.2230 | 167,300 |
Mar 08, 2024 | 0.2300 | 0.2480 | 0.2230 | 0.2260 | 0.2260 | 300,000 |
Mar 07, 2024 | 0.2330 | 0.2340 | 0.2200 | 0.2250 | 0.2250 | 386,300 |
Mar 06, 2024 | 0.2380 | 0.2380 | 0.2250 | 0.2300 | 0.2300 | 193,500 |
Mar 05, 2024 | 0.2410 | 0.2520 | 0.2300 | 0.2310 | 0.2310 | 482,500 |
Mar 04, 2024 | 0.2400 | 0.2540 | 0.2300 | 0.2360 | 0.2360 | 903,000 |
Mar 01, 2024 | 0.2500 | 0.2500 | 0.2370 | 0.2470 | 0.2470 | 238,700 |
Feb 29, 2024 | 0.2370 | 0.2590 | 0.2310 | 0.2370 | 0.2370 | 542,900 |
Feb 28, 2024 | 0.2440 | 0.2490 | 0.2300 | 0.2350 | 0.2350 | 551,300 |
Feb 27, 2024 | 0.2450 | 0.2640 | 0.2350 | 0.2400 | 0.2400 | 683,300 |
Feb 26, 2024 | 0.2650 | 0.2700 | 0.2400 | 0.2530 | 0.2530 | 215,900 |
Feb 23, 2024 | 0.2430 | 0.2700 | 0.2360 | 0.2470 | 0.2470 | 879,500 |
Feb 22, 2024 | 0.2450 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 735,600 |
Feb 21, 2024 | 0.2580 | 0.2600 | 0.2450 | 0.2530 | 0.2530 | 331,000 |
Feb 20, 2024 | 0.2690 | 0.2760 | 0.2510 | 0.2550 | 0.2550 | 477,700 |
Feb 16, 2024 | 0.2620 | 0.3100 | 0.2620 | 0.2770 | 0.2770 | 1,169,600 |
Feb 15, 2024 | 0.2700 | 0.2770 | 0.2550 | 0.2700 | 0.2700 | 1,325,900 |
Feb 14, 2024 | 0.2700 | 0.2850 | 0.2450 | 0.2750 | 0.2750 | 983,000 |
Feb 13, 2024 | 0.3140 | 0.3400 | 0.2800 | 0.2890 | 0.2890 | 1,688,400 |
Feb 12, 2024 | 0.2450 | 0.3400 | 0.2450 | 0.3300 | 0.3300 | 4,258,300 |
Feb 09, 2024 | 0.2540 | 0.2700 | 0.2400 | 0.2530 | 0.2530 | 1,800,900 |
Feb 08, 2024 | 0.2600 | 0.2800 | 0.2350 | 0.2540 | 0.2540 | 3,100,000 |
Feb 07, 2024 | 0.2300 | 0.2710 | 0.2230 | 0.2330 | 0.2330 | 3,945,600 |
Feb 06, 2024 | 0.2220 | 0.2600 | 0.2220 | 0.2300 | 0.2300 | 1,827,300 |
Feb 05, 2024 | 0.2460 | 0.2660 | 0.2200 | 0.2220 | 0.2220 | 1,691,500 |
Feb 02, 2024 | 0.2600 | 0.2850 | 0.2460 | 0.2480 | 0.2480 | 1,369,100 |
Feb 01, 2024 | 0.3100 | 0.3200 | 0.2650 | 0.2900 | 0.2900 | 2,506,500 |
Jan 31, 2024 | 0.7700 | 0.8500 | 0.2700 | 0.2890 | 0.2890 | 17,325,900 |
Jan 30, 2024 | 0.8000 | 0.8500 | 0.7100 | 0.7300 | 0.7300 | 1,028,100 |
Jan 29, 2024 | 0.5670 | 0.7980 | 0.5670 | 0.7570 | 0.7570 | 653,800 |
Jan 26, 2024 | 0.6090 | 0.6090 | 0.5610 | 0.5670 | 0.5670 | 141,000 |
Jan 25, 2024 | 0.5900 | 0.6260 | 0.5900 | 0.6100 | 0.6100 | 114,800 |
Jan 24, 2024 | 0.6020 | 0.6380 | 0.5840 | 0.5900 | 0.5900 | 256,400 |
Jan 23, 2024 | 0.6000 | 0.6180 | 0.5800 | 0.6000 | 0.6000 | 93,500 |
Jan 22, 2024 | 0.5890 | 0.6000 | 0.5580 | 0.5700 | 0.5700 | 44,800 |
Jan 19, 2024 | 0.6650 | 0.6700 | 0.5540 | 0.5780 | 0.5780 | 172,200 |
Jan 18, 2024 | 0.6460 | 0.6600 | 0.6120 | 0.6170 | 0.6170 | 35,800 |
Jan 17, 2024 | 0.6500 | 0.6790 | 0.6200 | 0.6320 | 0.6320 | 74,100 |
Jan 16, 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6760 | 0.6760 | 50,400 |
Jan 12, 2024 | 0.6250 | 0.6400 | 0.5900 | 0.6300 | 0.6300 | 44,600 |
Jan 11, 2024 | 0.6700 | 0.6800 | 0.5800 | 0.6200 | 0.6200 | 179,500 |
Jan 10, 2024 | 0.6320 | 0.6600 | 0.6040 | 0.6500 | 0.6500 | 50,600 |
Jan 09, 2024 | 0.6890 | 0.7900 | 0.6360 | 0.6510 | 0.6510 | 621,300 |
Jan 08, 2024 | 0.7000 | 0.7210 | 0.6600 | 0.7190 | 0.7190 | 360,100 |
Jan 05, 2024 | 0.8070 | 0.8220 | 0.6600 | 0.7100 | 0.7100 | 541,700 |
Jan 04, 2024 | 0.8450 | 0.8450 | 0.8050 | 0.8440 | 0.8440 | 78,800 |
Jan 03, 2024 | 0.8770 | 0.8800 | 0.8000 | 0.8050 | 0.8050 | 79,500 |
Jan 02, 2024 | 0.8620 | 0.8970 | 0.8200 | 0.8770 | 0.8770 | 22,200 |
Dec 29, 2023 | 0.8990 | 0.9280 | 0.8700 | 0.8800 | 0.8800 | 188,800 |
Dec 28, 2023 | 0.8330 | 0.9400 | 0.8330 | 0.8990 | 0.8990 | 361,700 |
Dec 27, 2023 | 0.8350 | 0.8600 | 0.8100 | 0.8320 | 0.8320 | 118,400 |
Dec 26, 2023 | 0.8480 | 0.8750 | 0.8100 | 0.8400 | 0.8400 | 63,600 |
Dec 22, 2023 | 0.8740 | 0.9000 | 0.8300 | 0.8460 | 0.8460 | 122,000 |
Dec 21, 2023 | 0.8900 | 0.9350 | 0.8500 | 0.8710 | 0.8710 | 404,400 |
Dec 20, 2023 | 1.0800 | 1.0800 | 0.8860 | 0.8860 | 0.8860 | 165,400 |
Dec 19, 2023 | 1.0600 | 1.0600 | 0.8630 | 0.9150 | 0.9150 | 310,300 |
Dec 18, 2023 | 1.1200 | 1.1300 | 0.9600 | 0.9700 | 0.9700 | 328,100 |
Dec 15, 2023 | 1.2600 | 1.2600 | 1.0100 | 1.0500 | 1.0500 | 602,400 |
Dec 14, 2023 | 1.2200 | 1.3500 | 1.1000 | 1.2750 | 1.2750 | 521,300 |
Dec 13, 2023 | 1.1600 | 1.4000 | 0.9500 | 1.1800 | 1.1800 | 1,522,700 |
Dec 12, 2023 | 1.4500 | 2.0100 | 0.7200 | 1.2800 | 1.2800 | 7,446,300 |
Dec 11, 2023 | 1.6400 | 1.6400 | 1.4000 | 1.6200 | 1.6200 | 312,200 |
Dec 08, 2023 | 1.4700 | 1.8100 | 1.4000 | 1.6900 | 1.6900 | 961,900 |
Dec 07, 2023 | 1.4700 | 1.5000 | 1.3900 | 1.4200 | 1.4200 | 42,000 |
Dec 06, 2023 | 1.4700 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 84,500 |
Dec 05, 2023 | 1.5600 | 1.5600 | 1.4200 | 1.5200 | 1.5200 | 66,200 |
Dec 04, 2023 | 1.5600 | 1.6300 | 1.4700 | 1.5100 | 1.5100 | 93,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |