Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.3080 | 0.3080 | 0.2950 | 0.2990 | 0.2990 | 30,300 |
May 09, 2024 | 0.3300 | 0.3300 | 0.2910 | 0.3030 | 0.3030 | 64,400 |
May 08, 2024 | 0.3100 | 0.3320 | 0.3010 | 0.3230 | 0.3230 | 25,100 |
May 07, 2024 | 0.3230 | 0.3290 | 0.2990 | 0.3020 | 0.3020 | 36,700 |
May 06, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3230 | 0.3230 | 75,200 |
May 03, 2024 | 0.3440 | 0.3440 | 0.3020 | 0.3270 | 0.3270 | 61,100 |
May 02, 2024 | 0.3000 | 0.3800 | 0.2810 | 0.3320 | 0.3320 | 451,000 |
May 01, 2024 | 0.2970 | 0.2980 | 0.2760 | 0.2880 | 0.2880 | 84,700 |
Apr 30, 2024 | 0.2900 | 0.3040 | 0.2700 | 0.2830 | 0.2830 | 64,100 |
Apr 29, 2024 | 0.2500 | 0.3070 | 0.2500 | 0.2670 | 0.2670 | 177,600 |
Apr 26, 2024 | 0.2520 | 0.2570 | 0.2420 | 0.2530 | 0.2530 | 11,100 |
Apr 25, 2024 | 0.2540 | 0.2600 | 0.2300 | 0.2430 | 0.2430 | 35,400 |
Apr 24, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 42,100 |
Apr 23, 2024 | 0.2820 | 0.2820 | 0.2460 | 0.2540 | 0.2540 | 37,000 |
Apr 22, 2024 | 0.2510 | 0.2520 | 0.2460 | 0.2500 | 0.2500 | 18,100 |
Apr 19, 2024 | 0.2450 | 0.2520 | 0.2400 | 0.2470 | 0.2470 | 67,600 |
Apr 18, 2024 | 0.2370 | 0.2490 | 0.2300 | 0.2330 | 0.2330 | 65,200 |
Apr 17, 2024 | 0.2840 | 0.3100 | 0.2210 | 0.2310 | 0.2310 | 289,100 |
Apr 16, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 67,100 |
Apr 15, 2024 | 0.3630 | 0.3680 | 0.2610 | 0.2620 | 0.2620 | 415,300 |
Apr 12, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 65,100 |
Apr 11, 2024 | 0.3650 | 0.3960 | 0.3600 | 0.3700 | 0.3700 | 239,500 |
Apr 10, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 40,200 |
Apr 09, 2024 | 0.3640 | 0.3720 | 0.3540 | 0.3600 | 0.3600 | 150,200 |
Apr 08, 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3540 | 0.3540 | 52,900 |
Apr 05, 2024 | 0.3800 | 0.3950 | 0.3650 | 0.3750 | 0.3750 | 115,000 |
Apr 04, 2024 | 0.3760 | 0.4000 | 0.3500 | 0.3730 | 0.3730 | 213,800 |
Apr 03, 2024 | 0.3550 | 0.3950 | 0.3360 | 0.3490 | 0.3490 | 362,600 |
Apr 02, 2024 | 0.3940 | 0.4100 | 0.3550 | 0.3660 | 0.3660 | 424,500 |
Apr 01, 2024 | 0.4490 | 0.5000 | 0.3930 | 0.4030 | 0.4030 | 1,207,200 |
Mar 28, 2024 | 0.8020 | 0.8250 | 0.5700 | 0.5800 | 0.5800 | 1,144,100 |
Mar 27, 2024 | 0.9900 | 0.9900 | 0.8010 | 0.8200 | 0.8200 | 320,900 |
Mar 26, 2024 | 0.9100 | 1.0000 | 0.9100 | 0.9740 | 0.9740 | 169,600 |
Mar 25, 2024 | 0.9300 | 0.9590 | 0.9000 | 0.9100 | 0.9100 | 149,400 |
Mar 22, 2024 | 0.9560 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 148,300 |
Mar 21, 2024 | 1.0200 | 1.0400 | 0.8760 | 0.9400 | 0.9400 | 341,900 |
Mar 20, 2024 | 1.0590 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 123,000 |
Mar 19, 2024 | 1.0500 | 1.1100 | 1.0240 | 1.0600 | 1.0600 | 94,500 |
Mar 18, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 104,200 |
Mar 15, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 290,500 |
Mar 14, 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 181,700 |
Mar 13, 2024 | 1.1100 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 164,600 |
Mar 12, 2024 | 1.1400 | 1.1460 | 1.0800 | 1.0900 | 1.0900 | 162,100 |
Mar 11, 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 235,800 |
Mar 08, 2024 | 1.0800 | 1.2400 | 1.0800 | 1.1500 | 1.1500 | 600,000 |
Mar 07, 2024 | 1.1100 | 1.2000 | 1.0900 | 1.1000 | 1.1000 | 209,200 |
Mar 06, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1250 | 1.1250 | 37,700 |
Mar 05, 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1480 | 1.1480 | 211,900 |
Mar 04, 2024 | 1.1600 | 1.2100 | 1.0900 | 1.2100 | 1.2100 | 214,300 |
Mar 01, 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 168,700 |
Feb 29, 2024 | 1.1640 | 1.1640 | 1.1200 | 1.1200 | 1.1200 | 67,400 |
Feb 28, 2024 | 1.1200 | 1.1870 | 1.0900 | 1.1200 | 1.1200 | 68,600 |
Feb 27, 2024 | 1.1750 | 1.1890 | 1.1300 | 1.1450 | 1.1450 | 142,500 |
Feb 26, 2024 | 1.1100 | 1.1960 | 1.1100 | 1.1300 | 1.1300 | 56,700 |
Feb 23, 2024 | 1.1700 | 1.2660 | 1.1000 | 1.1500 | 1.1500 | 151,700 |
Feb 22, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 73,700 |
Feb 21, 2024 | 1.1300 | 1.2000 | 1.0700 | 1.1390 | 1.1390 | 119,200 |
Feb 20, 2024 | 1.0800 | 1.2200 | 1.0700 | 1.1200 | 1.1200 | 138,300 |
Feb 16, 2024 | 1.1400 | 1.2120 | 1.1100 | 1.1500 | 1.1500 | 74,600 |
Feb 15, 2024 | 1.2600 | 1.2800 | 1.1320 | 1.1400 | 1.1400 | 210,900 |
Feb 14, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.1020 | 1.1020 | 169,000 |
Feb 13, 2024 | 1.2800 | 1.2800 | 1.0800 | 1.0900 | 1.0900 | 30,300 |
Feb 12, 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 47,800 |
Feb 09, 2024 | 1.1200 | 1.2000 | 1.0610 | 1.1900 | 1.1900 | 41,100 |
Feb 08, 2024 | 1.1500 | 1.1700 | 1.0400 | 1.1400 | 1.1400 | 88,000 |
Feb 07, 2024 | 1.0200 | 1.1800 | 1.0120 | 1.1500 | 1.1500 | 80,800 |
Feb 06, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 31,900 |
Feb 05, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0330 | 1.0330 | 20,900 |
Feb 02, 2024 | 1.0100 | 1.0350 | 1.0050 | 1.0200 | 1.0200 | 49,100 |
Feb 01, 2024 | 1.0300 | 1.0700 | 1.0120 | 1.0200 | 1.0200 | 46,400 |
Jan 31, 2024 | 1.0300 | 1.0500 | 1.0010 | 1.0500 | 1.0500 | 57,100 |
Jan 30, 2024 | 1.0400 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 34,800 |
Jan 29, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 35,800 |
Jan 26, 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 59,600 |
Jan 25, 2024 | 1.0400 | 1.0880 | 1.0300 | 1.0300 | 1.0300 | 56,300 |
Jan 24, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 43,500 |
Jan 23, 2024 | 1.0600 | 1.1200 | 1.0000 | 1.0000 | 1.0000 | 86,500 |
Jan 22, 2024 | 1.0900 | 1.1600 | 1.0400 | 1.0600 | 1.0600 | 47,600 |
Jan 19, 2024 | 1.1300 | 1.1700 | 1.0410 | 1.0900 | 1.0900 | 98,100 |
Jan 18, 2024 | 1.2100 | 1.2100 | 1.0400 | 1.1000 | 1.1000 | 166,500 |
Jan 17, 2024 | 1.2000 | 1.2400 | 1.0800 | 1.2200 | 1.2200 | 166,200 |
Jan 16, 2024 | 1.3400 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 80,300 |
Jan 12, 2024 | 1.2600 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 67,200 |
Jan 11, 2024 | 1.2300 | 1.3740 | 1.2100 | 1.2900 | 1.2900 | 167,800 |
Jan 10, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 113,200 |
Jan 09, 2024 | 1.5400 | 1.5460 | 1.2800 | 1.3200 | 1.3200 | 154,000 |
Jan 08, 2024 | 1.4500 | 1.5800 | 1.4200 | 1.5400 | 1.5400 | 171,000 |
Jan 05, 2024 | 1.5000 | 1.6500 | 1.4200 | 1.4600 | 1.4600 | 173,300 |
Jan 04, 2024 | 1.5100 | 1.5100 | 1.3000 | 1.4300 | 1.4300 | 84,600 |
Jan 03, 2024 | 1.5400 | 1.5900 | 1.3600 | 1.4000 | 1.4000 | 143,500 |
Jan 02, 2024 | 1.8400 | 1.9500 | 1.5050 | 1.5900 | 1.5900 | 334,800 |
Dec 29, 2023 | 2.0500 | 2.1200 | 1.9360 | 2.1200 | 2.1200 | 98,300 |
Dec 28, 2023 | 2.0100 | 2.0100 | 1.8800 | 2.0100 | 2.0100 | 105,600 |
Dec 27, 2023 | 1.8200 | 2.2000 | 1.8000 | 1.9800 | 1.9800 | 226,400 |
Dec 26, 2023 | 2.5500 | 2.6650 | 1.5900 | 1.7800 | 1.7800 | 603,800 |
Dec 22, 2023 | 2.1800 | 2.5000 | 2.1600 | 2.5000 | 2.5000 | 120,800 |
Dec 21, 2023 | 2.7700 | 2.7900 | 2.1500 | 2.2400 | 2.2400 | 204,400 |
Dec 20, 2023 | 1.7000 | 2.4900 | 1.7000 | 2.2100 | 2.2100 | 411,100 |
Dec 19, 2023 | 1.4900 | 1.7400 | 1.4550 | 1.7100 | 1.7100 | 238,900 |
Dec 18, 2023 | 1.4800 | 1.6000 | 1.3950 | 1.5000 | 1.5000 | 52,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |