Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.3634 | 0.3634 | 0.3386 | 0.3552 | 0.3552 | - |
May 09, 2024 | 0.3804 | 0.3886 | 0.3696 | 0.3696 | 0.3696 | - |
May 08, 2024 | 0.3724 | 0.3814 | 0.3572 | 0.3722 | 0.3722 | - |
May 07, 2024 | 0.3808 | 0.3850 | 0.3602 | 0.3802 | 0.3802 | - |
May 06, 2024 | 0.3664 | 0.3670 | 0.3454 | 0.3670 | 0.3670 | - |
May 03, 2024 | 0.3862 | 0.3864 | 0.3730 | 0.3810 | 0.3810 | - |
May 02, 2024 | 0.3880 | 0.4012 | 0.3838 | 0.3838 | 0.3838 | - |
Apr 30, 2024 | 0.3908 | 0.4028 | 0.3894 | 0.3942 | 0.3942 | - |
Apr 29, 2024 | 0.4110 | 0.4114 | 0.3972 | 0.3972 | 0.3972 | - |
Apr 26, 2024 | 0.4124 | 0.4126 | 0.3886 | 0.3990 | 0.3990 | - |
Apr 25, 2024 | 0.3922 | 0.4124 | 0.3916 | 0.4098 | 0.4098 | - |
Apr 24, 2024 | 0.3938 | 0.4070 | 0.3938 | 0.4032 | 0.4032 | - |
Apr 23, 2024 | 0.3944 | 0.3950 | 0.3836 | 0.3876 | 0.3876 | - |
Apr 22, 2024 | 0.4040 | 0.4054 | 0.3768 | 0.3856 | 0.3856 | - |
Apr 19, 2024 | 0.4048 | 0.4060 | 0.3952 | 0.3952 | 0.3952 | - |
Apr 18, 2024 | 0.3942 | 0.4016 | 0.3938 | 0.3998 | 0.3998 | - |
Apr 17, 2024 | 0.3788 | 0.3988 | 0.3782 | 0.3988 | 0.3988 | - |
Apr 16, 2024 | 0.3924 | 0.3996 | 0.3860 | 0.3870 | 0.3870 | - |
Apr 15, 2024 | 0.4128 | 0.4138 | 0.3970 | 0.4016 | 0.4016 | - |
Apr 12, 2024 | 0.3832 | 0.3974 | 0.3816 | 0.3848 | 0.3848 | - |
Apr 11, 2024 | 0.3734 | 0.3868 | 0.3734 | 0.3868 | 0.3868 | - |
Apr 10, 2024 | 0.3638 | 0.3792 | 0.3638 | 0.3770 | 0.3770 | - |
Apr 09, 2024 | 0.3752 | 0.3752 | 0.3636 | 0.3708 | 0.3708 | - |
Apr 08, 2024 | 0.3692 | 0.3814 | 0.3690 | 0.3780 | 0.3780 | - |
Apr 05, 2024 | 0.3972 | 0.3972 | 0.3904 | 0.3928 | 0.3928 | - |
Apr 04, 2024 | 0.4136 | 0.4140 | 0.3992 | 0.3996 | 0.3996 | - |
Apr 03, 2024 | 0.3954 | 0.4044 | 0.3932 | 0.3932 | 0.3932 | - |
Apr 02, 2024 | 0.4100 | 0.4102 | 0.3936 | 0.3936 | 0.3936 | - |
Mar 28, 2024 | 0.4000 | 0.4080 | 0.3840 | 0.4080 | 0.4080 | - |
Mar 27, 2024 | 0.4440 | 0.4440 | 0.3960 | 0.3960 | 0.3960 | - |
Mar 26, 2024 | 0.4000 | 0.4580 | 0.3880 | 0.4300 | 0.4300 | - |
Mar 25, 2024 | 0.8800 | 0.9450 | 0.8800 | 0.9300 | 0.9300 | - |
Mar 22, 2024 | 0.9300 | 0.9350 | 0.9250 | 0.9350 | 0.9350 | - |
Mar 21, 2024 | 0.9850 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | - |
Mar 20, 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | - |
Mar 19, 2024 | 0.9550 | 0.9550 | 0.9400 | 0.9500 | 0.9500 | - |
Mar 18, 2024 | 0.8800 | 0.9650 | 0.8600 | 0.9650 | 0.9650 | - |
Mar 15, 2024 | 0.8350 | 0.8550 | 0.8350 | 0.8500 | 0.8500 | - |
Mar 14, 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | - |
Mar 13, 2024 | 0.8650 | 0.8700 | 0.8100 | 0.8550 | 0.8550 | - |
Mar 12, 2024 | 0.8450 | 0.8600 | 0.8150 | 0.8550 | 0.8550 | - |
Mar 11, 2024 | 0.8400 | 0.8950 | 0.8400 | 0.8650 | 0.8650 | - |
Mar 08, 2024 | 0.8200 | 0.8550 | 0.8050 | 0.8550 | 0.8550 | - |
Mar 07, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | - |
Mar 06, 2024 | 0.8400 | 0.8550 | 0.8200 | 0.8300 | 0.8300 | - |
Mar 05, 2024 | 0.8000 | 0.8450 | 0.7700 | 0.8450 | 0.8450 | - |
Mar 04, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | - |
Mar 01, 2024 | 0.8050 | 0.8200 | 0.7950 | 0.8000 | 0.8000 | - |
Feb 29, 2024 | 0.8050 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | - |
Feb 28, 2024 | 0.8500 | 0.8950 | 0.8100 | 0.8450 | 0.8450 | - |
Feb 27, 2024 | 0.8300 | 0.8700 | 0.7950 | 0.8500 | 0.8500 | - |
Feb 26, 2024 | 0.9100 | 0.9100 | 0.7550 | 0.8600 | 0.8600 | - |
Feb 23, 2024 | 0.6950 | 0.7100 | 0.6550 | 0.6550 | 0.6550 | - |
Feb 22, 2024 | 0.6650 | 0.7050 | 0.6600 | 0.7000 | 0.7000 | - |
Feb 21, 2024 | 0.6800 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | - |
Feb 20, 2024 | 0.6400 | 0.6650 | 0.6300 | 0.6650 | 0.6650 | - |
Feb 19, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Feb 16, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | - |
Feb 15, 2024 | 0.6150 | 0.6400 | 0.6150 | 0.6350 | 0.6350 | - |
Feb 14, 2024 | 0.6150 | 0.6500 | 0.6150 | 0.6350 | 0.6350 | - |
Feb 13, 2024 | 0.6300 | 0.6500 | 0.6250 | 0.6250 | 0.6250 | - |
Feb 12, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | - |
Feb 09, 2024 | 0.6200 | 0.6500 | 0.6150 | 0.6500 | 0.6500 | - |
Feb 08, 2024 | 0.6350 | 0.6550 | 0.6300 | 0.6350 | 0.6350 | - |
Feb 07, 2024 | 0.6400 | 0.6400 | 0.6150 | 0.6300 | 0.6300 | - |
Feb 06, 2024 | 0.6200 | 0.6550 | 0.6100 | 0.6500 | 0.6500 | - |
Feb 05, 2024 | 0.6300 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | - |
Feb 02, 2024 | 0.6250 | 0.6450 | 0.6250 | 0.6300 | 0.6300 | - |
Feb 01, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | - |
Jan 31, 2024 | 0.6100 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | - |
Jan 30, 2024 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | - |
Jan 29, 2024 | 0.5800 | 0.6050 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 26, 2024 | 0.5650 | 0.5850 | 0.5650 | 0.5800 | 0.5800 | - |
Jan 25, 2024 | 0.5550 | 0.5800 | 0.5350 | 0.5800 | 0.5800 | - |
Jan 24, 2024 | 0.5650 | 0.5850 | 0.5550 | 0.5550 | 0.5550 | - |
Jan 23, 2024 | 0.5650 | 0.5900 | 0.5650 | 0.5800 | 0.5800 | - |
Jan 22, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | - |
Jan 19, 2024 | 0.5650 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | - |
Jan 18, 2024 | 0.5650 | 0.6050 | 0.5650 | 0.5750 | 0.5750 | - |
Jan 17, 2024 | 0.5450 | 0.5850 | 0.5450 | 0.5700 | 0.5700 | - |
Jan 16, 2024 | 0.6050 | 0.6050 | 0.5650 | 0.5750 | 0.5750 | - |
Jan 15, 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | - |
Jan 12, 2024 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | - |
Jan 11, 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | - |
Jan 10, 2024 | 0.6500 | 0.6600 | 0.6150 | 0.6350 | 0.6350 | - |
Jan 09, 2024 | 0.6750 | 0.6850 | 0.6500 | 0.6550 | 0.6550 | - |
Jan 08, 2024 | 0.6750 | 0.6950 | 0.6700 | 0.6800 | 0.6800 | - |
Jan 05, 2024 | 0.6550 | 0.6950 | 0.6550 | 0.6850 | 0.6850 | - |
Jan 04, 2024 | 0.6550 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | - |
Jan 03, 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6400 | 0.6400 | - |
Jan 02, 2024 | 0.6700 | 0.6900 | 0.6350 | 0.6600 | 0.6600 | - |
Dec 29, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Dec 28, 2023 | 0.6450 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | - |
Dec 27, 2023 | 0.6150 | 0.6750 | 0.6150 | 0.6650 | 0.6650 | - |
Dec 22, 2023 | 0.5650 | 0.6150 | 0.5650 | 0.6100 | 0.6100 | - |
Dec 21, 2023 | 0.6050 | 0.6250 | 0.5600 | 0.5600 | 0.5600 | - |
Dec 20, 2023 | 0.6350 | 0.6350 | 0.6100 | 0.6100 | 0.6100 | - |
Dec 19, 2023 | 0.6350 | 0.6500 | 0.6250 | 0.6250 | 0.6250 | - |
Dec 18, 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | - |
Dec 15, 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6600 | 0.6600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |