Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.6350 | 0.7200 | 0.6010 | 0.7043 | 0.7043 | 814,541 |
Apr 30, 2024 | 0.5480 | 0.6350 | 0.5080 | 0.6080 | 0.6080 | 1,103,100 |
Apr 29, 2024 | 0.4700 | 0.6260 | 0.4620 | 0.5400 | 0.5400 | 1,584,200 |
Apr 26, 2024 | 0.3870 | 0.4930 | 0.3800 | 0.4750 | 0.4750 | 1,205,300 |
Apr 25, 2024 | 0.3960 | 0.4170 | 0.3750 | 0.3990 | 0.3990 | 937,600 |
Apr 24, 2024 | 0.3880 | 0.3940 | 0.3640 | 0.3860 | 0.3860 | 1,953,900 |
Apr 23, 2024 | 0.4400 | 0.4400 | 0.3560 | 0.3740 | 0.3740 | 1,350,300 |
Apr 22, 2024 | 0.4670 | 0.4800 | 0.4410 | 0.4500 | 0.4500 | 355,100 |
Apr 19, 2024 | 0.5100 | 0.5200 | 0.4010 | 0.4300 | 0.4300 | 627,100 |
Apr 18, 2024 | 0.5240 | 0.5420 | 0.5000 | 0.5260 | 0.5260 | 263,500 |
Apr 17, 2024 | 0.5580 | 0.6000 | 0.5210 | 0.5400 | 0.5400 | 535,400 |
Apr 16, 2024 | 0.6380 | 0.6500 | 0.5400 | 0.5650 | 0.5650 | 867,900 |
Apr 15, 2024 | 0.7480 | 0.7480 | 0.6000 | 0.6600 | 0.6600 | 484,600 |
Apr 12, 2024 | 0.8940 | 0.9090 | 0.7460 | 0.7530 | 0.7530 | 1,362,800 |
Apr 11, 2024 | 1.8500 | 1.9600 | 0.8500 | 0.8830 | 0.8830 | 5,022,400 |
Apr 10, 2024 | 1.9200 | 2.3500 | 1.6700 | 1.9300 | 1.9300 | 32,300,700 |
Apr 09, 2024 | 1.4900 | 1.5100 | 1.4550 | 1.4800 | 1.4800 | 21,300 |
Apr 08, 2024 | 1.4900 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 4,200 |
Apr 05, 2024 | 1.6200 | 1.6200 | 1.2500 | 1.4500 | 1.4500 | 28,200 |
Apr 04, 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 9,700 |
Apr 03, 2024 | 1.4740 | 1.6700 | 1.4740 | 1.6400 | 1.6400 | 17,300 |
Apr 02, 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5510 | 1.5510 | 15,200 |
Apr 01, 2024 | 1.6100 | 1.6240 | 1.5400 | 1.5500 | 1.5500 | 19,100 |
Mar 28, 2024 | 1.6640 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 10,400 |
Mar 27, 2024 | 1.6900 | 1.7750 | 1.6100 | 1.6100 | 1.6100 | 24,300 |
Mar 26, 2024 | 1.9000 | 1.9000 | 1.6200 | 1.6890 | 1.6890 | 11,400 |
Mar 25, 2024 | 1.6200 | 1.8030 | 1.6070 | 1.7400 | 1.7400 | 16,700 |
Mar 22, 2024 | 1.6900 | 1.6900 | 1.5890 | 1.6000 | 1.6000 | 4,800 |
Mar 21, 2024 | 1.7800 | 1.8200 | 1.6200 | 1.7200 | 1.7200 | 17,100 |
Mar 20, 2024 | 1.6700 | 1.8100 | 1.6700 | 1.7400 | 1.7400 | 23,000 |
Mar 19, 2024 | 1.7300 | 1.8060 | 1.4800 | 1.7500 | 1.7500 | 64,000 |
Mar 18, 2024 | 1.8700 | 1.9200 | 1.7500 | 1.7700 | 1.7700 | 35,700 |
Mar 15, 2024 | 1.9300 | 1.9950 | 1.8300 | 1.9750 | 1.9750 | 25,500 |
Mar 14, 2024 | 1.9500 | 1.9920 | 1.8800 | 1.9300 | 1.9300 | 8,700 |
Mar 13, 2024 | 1.9300 | 1.9890 | 1.8710 | 1.9300 | 1.9300 | 26,500 |
Mar 12, 2024 | 1.8310 | 1.9500 | 1.8050 | 1.8600 | 1.8600 | 29,100 |
Mar 11, 2024 | 1.9200 | 1.9200 | 1.7600 | 1.8200 | 1.8200 | 31,900 |
Mar 08, 2024 | 1.8500 | 1.8900 | 1.7500 | 1.8000 | 1.8000 | 209,000 |
Mar 07, 2024 | 1.8800 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 36,100 |
Mar 06, 2024 | 2.0400 | 2.0400 | 1.8400 | 1.8500 | 1.8500 | 38,100 |
Mar 05, 2024 | 2.2600 | 2.2600 | 1.8360 | 2.1000 | 2.1000 | 76,800 |
Mar 04, 2024 | 2.0800 | 2.2800 | 2.0800 | 2.2000 | 2.2000 | 137,300 |
Mar 01, 2024 | 2.0800 | 2.1920 | 2.0000 | 2.1600 | 2.1600 | 81,500 |
Feb 29, 2024 | 1.9700 | 2.2000 | 1.9600 | 2.1200 | 2.1200 | 194,900 |
Feb 28, 2024 | 1.8400 | 2.1000 | 1.7570 | 2.0080 | 2.0080 | 177,300 |
Feb 27, 2024 | 1.6800 | 1.8800 | 1.5800 | 1.7000 | 1.7000 | 89,300 |
Feb 26, 2024 | 1.6000 | 1.7500 | 1.5500 | 1.5500 | 1.5500 | 39,300 |
Feb 23, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.6700 | 1.6700 | 52,300 |
Feb 22, 2024 | 1.8300 | 1.9600 | 1.6600 | 1.7100 | 1.7100 | 201,000 |
Feb 21, 2024 | 1.6300 | 1.8700 | 1.6300 | 1.7100 | 1.7100 | 107,300 |
Feb 20, 2024 | 1.8500 | 1.9000 | 1.5700 | 1.7200 | 1.7200 | 91,400 |
Feb 16, 2024 | 1.7000 | 1.9800 | 1.7000 | 1.9400 | 1.9400 | 194,800 |
Feb 15, 2024 | 1.7200 | 1.7710 | 1.6100 | 1.6800 | 1.6800 | 136,500 |
Feb 14, 2024 | 1.9300 | 1.9300 | 1.5500 | 1.7800 | 1.7800 | 215,700 |
Feb 13, 2024 | 1.9200 | 2.0900 | 1.7150 | 1.8700 | 1.8700 | 392,200 |
Feb 12, 2024 | 1.3500 | 4.7500 | 1.2500 | 2.1400 | 2.1400 | 7,601,700 |
Feb 09, 2024 | 1.1800 | 1.3900 | 1.1800 | 1.2500 | 1.2500 | 5,100 |
Feb 08, 2024 | 1.2300 | 1.3500 | 1.1800 | 1.2300 | 1.2300 | 15,700 |
Feb 07, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 7,600 |
Feb 06, 2024 | 1.1000 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 8,900 |
Feb 05, 2024 | 1.2200 | 1.2400 | 1.0800 | 1.1210 | 1.1210 | 8,600 |
Feb 02, 2024 | 1.1700 | 1.5600 | 1.1700 | 1.2000 | 1.2000 | 37,100 |
Feb 01, 2024 | 1.3520 | 1.5280 | 1.3500 | 1.3500 | 1.3500 | 9,300 |
Jan 31, 2024 | 1.3000 | 1.3680 | 1.1000 | 1.2450 | 1.2450 | 14,000 |
Jan 30, 2024 | 1.2000 | 1.3000 | 1.1990 | 1.3000 | 1.3000 | 15,600 |
Jan 29, 2024 | 1.2690 | 1.2990 | 1.2000 | 1.2100 | 1.2100 | 7,600 |
Jan 26, 2024 | 1.4000 | 1.4300 | 1.1000 | 1.2900 | 1.2900 | 39,300 |
Jan 25, 2024 | 1.4100 | 1.4550 | 1.4100 | 1.4300 | 1.4300 | 2,700 |
Jan 24, 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 5,800 |
Jan 23, 2024 | 1.4700 | 1.5400 | 1.4240 | 1.5400 | 1.5400 | 6,200 |
Jan 22, 2024 | 1.5100 | 1.6400 | 1.4100 | 1.6400 | 1.6400 | 3,300 |
Jan 19, 2024 | 1.5220 | 1.5220 | 1.4260 | 1.4260 | 1.4260 | 9,100 |
Jan 18, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 1,800 |
Jan 17, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 13,900 |
Jan 16, 2024 | 1.5500 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 7,600 |
Jan 12, 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5410 | 1.5410 | 2,000 |
Jan 11, 2024 | 1.4250 | 1.6400 | 1.4100 | 1.5250 | 1.5250 | 15,900 |
Jan 10, 2024 | 1.4100 | 1.6350 | 1.4100 | 1.6350 | 1.6350 | 3,700 |
Jan 09, 2024 | 1.6200 | 1.8500 | 1.6200 | 1.6400 | 1.6400 | 7,600 |
Jan 08, 2024 | 1.7000 | 1.7450 | 1.6500 | 1.7000 | 1.7000 | 5,300 |
Jan 05, 2024 | 1.8300 | 1.8300 | 1.6820 | 1.6820 | 1.6820 | 2,200 |
Jan 04, 2024 | 1.8000 | 1.8650 | 1.7300 | 1.7900 | 1.7900 | 3,600 |
Jan 03, 2024 | 1.7400 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 2,100 |
Jan 02, 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7350 | 1.7350 | 3,600 |
Dec 29, 2023 | 1.8300 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 7,300 |
Dec 28, 2023 | 1.9000 | 1.9000 | 1.8200 | 1.9000 | 1.9000 | 10,100 |
Dec 27, 2023 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 4,600 |
Dec 26, 2023 | 1.6600 | 1.9400 | 1.5520 | 1.9000 | 1.9000 | 19,200 |
Dec 22, 2023 | 1.7300 | 1.9500 | 1.5020 | 1.6600 | 1.6600 | 13,900 |
Dec 21, 2023 | 1.6400 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 3,000 |
Dec 20, 2023 | 1.6800 | 1.7500 | 1.6800 | 1.7150 | 1.7150 | 6,500 |
Dec 19, 2023 | 1.7700 | 1.7910 | 1.7500 | 1.7500 | 1.7500 | 5,800 |
Dec 18, 2023 | 1.7700 | 1.8400 | 1.6400 | 1.7700 | 1.7700 | 10,600 |
Dec 15, 2023 | 1.8900 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 7,500 |
Dec 14, 2023 | 1.9500 | 1.9500 | 1.8000 | 1.8850 | 1.8850 | 10,300 |
Dec 13, 2023 | 1.7570 | 1.9000 | 1.6200 | 1.9000 | 1.9000 | 14,500 |
Dec 12, 2023 | 1.8400 | 1.8500 | 1.7200 | 1.8400 | 1.8400 | 11,100 |
Dec 11, 2023 | 1.5000 | 1.8700 | 1.5000 | 1.8650 | 1.8650 | 43,200 |
Dec 08, 2023 | 1.9200 | 1.9400 | 1.7000 | 1.8200 | 1.8200 | 21,000 |
Dec 07, 2023 | 1.9200 | 1.9500 | 1.5800 | 1.9350 | 1.9350 | 55,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |