Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.9000 | 0.9000 | 0.8623 | 0.8681 | 0.8681 | 84,355 |
May 08, 2024 | 0.8629 | 0.9000 | 0.8572 | 0.8646 | 0.8646 | 68,513 |
May 07, 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 118,659 |
May 06, 2024 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | 0.8800 | 90,125 |
May 03, 2024 | 0.8800 | 0.9500 | 0.8701 | 0.9500 | 0.9500 | 78,903 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8750 | 0.8750 | 59,533 |
Apr 30, 2024 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 52,261 |
Apr 29, 2024 | 0.9434 | 0.9434 | 0.8800 | 0.8950 | 0.8950 | 30,819 |
Apr 26, 2024 | 0.9900 | 0.9900 | 0.8750 | 0.8941 | 0.8941 | 61,774 |
Apr 25, 2024 | 0.9200 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 40,185 |
Apr 24, 2024 | 1.0000 | 1.0000 | 0.8500 | 0.8600 | 0.8600 | 114,238 |
Apr 23, 2024 | 1.0200 | 1.0200 | 0.9000 | 0.9100 | 0.9100 | 54,179 |
Apr 22, 2024 | 0.9000 | 1.0000 | 0.8768 | 0.9225 | 0.9225 | 130,610 |
Apr 19, 2024 | 0.9500 | 0.9500 | 0.8202 | 0.8700 | 0.8700 | 87,460 |
Apr 18, 2024 | 0.8800 | 0.9000 | 0.8400 | 0.8709 | 0.8709 | 52,640 |
Apr 17, 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 35,885 |
Apr 16, 2024 | 0.8700 | 0.8850 | 0.8400 | 0.8518 | 0.8518 | 36,259 |
Apr 15, 2024 | 0.8800 | 0.9700 | 0.8500 | 0.8700 | 0.8700 | 75,449 |
Apr 12, 2024 | 0.9000 | 0.9100 | 0.8654 | 0.8900 | 0.8900 | 46,509 |
Apr 11, 2024 | 0.9000 | 0.9200 | 0.8001 | 0.8736 | 0.8736 | 112,515 |
Apr 10, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8900 | 0.8900 | 185,219 |
Apr 09, 2024 | 0.8862 | 0.9950 | 0.8852 | 0.9450 | 0.9450 | 104,338 |
Apr 08, 2024 | 0.8695 | 1.0000 | 0.8550 | 0.8865 | 0.8865 | 144,744 |
Apr 05, 2024 | 1.0000 | 1.0000 | 0.8369 | 0.8695 | 0.8695 | 189,302 |
Apr 04, 2024 | 0.9975 | 1.0194 | 0.8575 | 0.8650 | 0.8650 | 212,206 |
Apr 03, 2024 | 0.8886 | 0.9800 | 0.7800 | 0.9530 | 0.9530 | 385,262 |
Apr 02, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 119,977 |
Apr 01, 2024 | 0.7050 | 0.7743 | 0.7050 | 0.7743 | 0.7743 | 112,436 |
Mar 28, 2024 | 0.7600 | 0.7800 | 0.7000 | 0.7051 | 0.7051 | 163,243 |
Mar 27, 2024 | 0.9000 | 0.9000 | 0.7374 | 0.7798 | 0.7798 | 70,171 |
Mar 26, 2024 | 0.9000 | 0.9000 | 0.7100 | 0.8490 | 0.8490 | 227,607 |
Mar 25, 2024 | 0.9600 | 0.9600 | 0.8200 | 0.8400 | 0.8400 | 125,236 |
Mar 22, 2024 | 0.9900 | 0.9900 | 0.8700 | 0.9000 | 0.9000 | 126,445 |
Mar 21, 2024 | 1.0000 | 1.0000 | 0.8310 | 0.9800 | 0.9800 | 84,096 |
Mar 20, 2024 | 0.8734 | 0.9900 | 0.8400 | 0.9000 | 0.9000 | 83,254 |
Mar 19, 2024 | 0.9059 | 0.9239 | 0.8000 | 0.8608 | 0.8608 | 328,637 |
Mar 18, 2024 | 1.0200 | 1.0900 | 0.8498 | 0.9200 | 0.9200 | 228,121 |
Mar 15, 2024 | 0.9884 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 164,266 |
Mar 14, 2024 | 1.1500 | 1.1500 | 0.9300 | 0.9841 | 0.9841 | 233,824 |
Mar 13, 2024 | 1.0100 | 1.1400 | 0.9500 | 1.0300 | 1.0300 | 179,057 |
Mar 12, 2024 | 1.0582 | 1.2000 | 0.9500 | 0.9500 | 0.9500 | 267,570 |
Mar 11, 2024 | 1.0500 | 1.1900 | 1.0200 | 1.0700 | 1.0700 | 304,192 |
Mar 08, 2024 | 1.0300 | 1.1500 | 1.0000 | 1.0200 | 1.0200 | 288,615 |
Mar 07, 2024 | 1.0307 | 1.2500 | 0.9700 | 1.0134 | 1.0134 | 379,188 |
Mar 06, 2024 | 0.8500 | 1.2500 | 0.8310 | 0.9794 | 0.9794 | 539,427 |
Mar 05, 2024 | 1.3000 | 1.7800 | 0.7996 | 0.7997 | 0.7997 | 385,297 |
Mar 04, 2024 | 0.9858 | 1.3800 | 0.8943 | 1.1700 | 1.1700 | 1,595,167 |
Mar 01, 2024 | 0.5864 | 0.7797 | 0.5700 | 0.7280 | 0.7280 | 336,293 |
Feb 29, 2024 | 0.4918 | 0.5726 | 0.4300 | 0.5700 | 0.5700 | 223,639 |
Feb 28, 2024 | 0.4077 | 0.4077 | 0.3800 | 0.4030 | 0.4030 | 13,381 |
Feb 27, 2024 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | 6,210 |
Feb 26, 2024 | 0.4121 | 0.4121 | 0.3899 | 0.3899 | 0.3899 | 65,883 |
Feb 23, 2024 | 0.3984 | 0.3984 | 0.3279 | 0.3930 | 0.3930 | 167,352 |
Feb 22, 2024 | 0.4017 | 0.4200 | 0.3616 | 0.3981 | 0.3981 | 82,599 |
Feb 21, 2024 | 0.3749 | 0.4047 | 0.3580 | 0.3900 | 0.3900 | 161,594 |
Feb 20, 2024 | 0.3754 | 0.3924 | 0.3590 | 0.3628 | 0.3628 | 95,421 |
Feb 16, 2024 | 0.3302 | 0.3685 | 0.3288 | 0.3685 | 0.3685 | 61,986 |
Feb 15, 2024 | 0.3234 | 0.3280 | 0.3148 | 0.3270 | 0.3270 | 11,813 |
Feb 14, 2024 | 0.3186 | 0.3189 | 0.3186 | 0.3189 | 0.3189 | 3,220 |
Feb 13, 2024 | 0.3194 | 0.3194 | 0.2800 | 0.3080 | 0.3080 | 53,714 |
Feb 12, 2024 | 0.3282 | 0.3288 | 0.3237 | 0.3288 | 0.3288 | 30,841 |
Feb 09, 2024 | 0.3398 | 0.3398 | 0.3243 | 0.3247 | 0.3247 | 53,602 |
Feb 08, 2024 | 0.3300 | 0.3515 | 0.3268 | 0.3515 | 0.3515 | 100,540 |
Feb 07, 2024 | 0.3441 | 0.3500 | 0.3299 | 0.3299 | 0.3299 | 53,271 |
Feb 06, 2024 | 0.3300 | 0.3386 | 0.3299 | 0.3299 | 0.3299 | 97,354 |
Feb 05, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 91,302 |
Feb 02, 2024 | 0.3324 | 0.3324 | 0.3139 | 0.3171 | 0.3171 | 67,000 |
Feb 01, 2024 | 0.3397 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 9,588 |
Jan 31, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 9,735 |
Jan 30, 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 130,590 |
Jan 29, 2024 | 0.3064 | 0.3200 | 0.3064 | 0.3100 | 0.3100 | 38,128 |
Jan 26, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 101,040 |
Jan 25, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2809 | 0.2809 | 17,508 |
Jan 24, 2024 | 0.2821 | 0.2871 | 0.2821 | 0.2862 | 0.2862 | 15,801 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 0.2700 | 0.2700 | 0.2691 | 0.2700 | 0.2700 | 21,072 |
Jan 19, 2024 | 0.2648 | 0.2648 | 0.2646 | 0.2646 | 0.2646 | 6,900 |
Jan 18, 2024 | 0.2644 | 0.2792 | 0.2592 | 0.2700 | 0.2700 | 15,005 |
Jan 17, 2024 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | 7,295 |
Jan 16, 2024 | 0.2500 | 0.2793 | 0.2500 | 0.2793 | 0.2793 | 25,550 |
Jan 12, 2024 | 0.2737 | 0.2737 | 0.2737 | 0.2737 | 0.2737 | 1,000 |
Jan 11, 2024 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 811 |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 0.2253 | 612 |
Jan 05, 2024 | 0.2450 | 0.2527 | 0.2366 | 0.2366 | 0.2366 | 31,846 |
Jan 04, 2024 | 0.2322 | 0.2322 | 0.2322 | 0.2322 | 0.2322 | 500 |
Jan 03, 2024 | 0.2408 | 0.2408 | 0.2230 | 0.2230 | 0.2230 | 3,345 |
Jan 02, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 20,119 |
Dec 29, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 52,409 |
Dec 28, 2023 | 0.2700 | 0.2703 | 0.2500 | 0.2500 | 0.2500 | 35,400 |
Dec 27, 2023 | 0.2553 | 0.5000 | 0.2550 | 0.2700 | 0.2700 | 88,580 |
Dec 26, 2023 | 0.7300 | 0.7300 | 0.2450 | 0.2450 | 0.2450 | 42,180 |
Dec 22, 2023 | 0.2600 | 0.2700 | 0.2300 | 0.2300 | 0.2300 | 37,938 |
Dec 21, 2023 | 0.2600 | 0.2607 | 0.2500 | 0.2607 | 0.2607 | 17,013 |
Dec 20, 2023 | 0.2900 | 0.3000 | 0.2730 | 0.2900 | 0.2900 | 97,801 |
Dec 19, 2023 | 0.2951 | 0.3000 | 0.2700 | 0.2899 | 0.2899 | 121,651 |
Dec 18, 2023 | 0.2542 | 0.2800 | 0.2540 | 0.2700 | 0.2700 | 62,725 |
Dec 15, 2023 | 0.2591 | 0.2700 | 0.2400 | 0.2540 | 0.2540 | 60,496 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |