Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 11,041,142 |
May 16, 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 15,748,775 |
May 15, 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 6,744,056 |
May 14, 2024 | 0.4650 | 0.4750 | 0.4550 | 0.4750 | 0.4750 | 12,823,711 |
May 13, 2024 | 0.4600 | 0.4750 | 0.4575 | 0.4650 | 0.4650 | 12,933,027 |
May 10, 2024 | 0.4500 | 0.4600 | 0.4475 | 0.4600 | 0.4600 | 11,187,259 |
May 09, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 9,196,506 |
May 08, 2024 | 0.4400 | 0.4500 | 0.4325 | 0.4500 | 0.4500 | 13,666,487 |
May 07, 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 8,977,078 |
May 06, 2024 | 0.4250 | 0.4300 | 0.4175 | 0.4300 | 0.4300 | 12,350,371 |
May 03, 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 31,700,749 |
May 02, 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 11,143,294 |
May 01, 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 15,970,833 |
Apr 30, 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 14,015,520 |
Apr 29, 2024 | 0.4450 | 0.4550 | 0.4375 | 0.4500 | 0.4500 | 14,049,376 |
Apr 26, 2024 | 0.4400 | 0.4475 | 0.4300 | 0.4400 | 0.4400 | 16,522,715 |
Apr 24, 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 13,332,426 |
Apr 23, 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 20,412,677 |
Apr 22, 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 10,313,649 |
Apr 19, 2024 | 0.4300 | 0.4500 | 0.4225 | 0.4300 | 0.4300 | 17,681,670 |
Apr 18, 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 13,270,657 |
Apr 17, 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 20,087,347 |
Apr 16, 2024 | 0.4250 | 0.4275 | 0.4175 | 0.4250 | 0.4250 | 12,527,493 |
Apr 15, 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 33,492,771 |
Apr 12, 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 39,303,562 |
Apr 11, 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 17,362,842 |
Apr 10, 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 18,588,059 |
Apr 09, 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4100 | 0.4100 | 28,876,088 |
Apr 08, 2024 | 0.4000 | 0.4000 | 0.3875 | 0.3900 | 0.3900 | 25,099,905 |
Apr 05, 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 9,458,609 |
Apr 04, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 11,042,565 |
Apr 03, 2024 | 0.4000 | 0.4075 | 0.3800 | 0.3900 | 0.3900 | 18,831,848 |
Apr 02, 2024 | 0.3850 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 17,943,853 |
Mar 28, 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 16,411,839 |
Mar 27, 2024 | 0.3650 | 0.3700 | 0.3575 | 0.3650 | 0.3650 | 6,689,640 |
Mar 26, 2024 | 0.3600 | 0.3725 | 0.3600 | 0.3650 | 0.3650 | 12,068,973 |
Mar 25, 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 7,486,127 |
Mar 22, 2024 | 0.3550 | 0.3600 | 0.3525 | 0.3600 | 0.3600 | 9,734,125 |
Mar 21, 2024 | 0.3500 | 0.3650 | 0.3425 | 0.3550 | 0.3550 | 16,768,330 |
Mar 20, 2024 | 0.3450 | 0.3500 | 0.3325 | 0.3350 | 0.3350 | 7,956,386 |
Mar 19, 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 6,559,180 |
Mar 18, 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 10,485,779 |
Mar 15, 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 143,861,815 |
Mar 14, 2024 | 0.3550 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 17,952,016 |
Mar 13, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 9,711,826 |
Mar 12, 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 7,977,142 |
Mar 11, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 15,296,813 |
Mar 08, 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 14,369,670 |
Mar 07, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 22,501,788 |
Mar 06, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 25,679,682 |
Mar 05, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 36,521,155 |
Mar 04, 2024 | 0.3300 | 0.3425 | 0.3250 | 0.3400 | 0.3400 | 32,562,849 |
Mar 01, 2024 | 0.3300 | 0.3325 | 0.3200 | 0.3200 | 0.3200 | 10,007,101 |
Feb 29, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 29,481,692 |
Feb 28, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 21,754,130 |
Feb 27, 2024 | 0.3100 | 0.3175 | 0.3100 | 0.3150 | 0.3150 | 10,206,278 |
Feb 26, 2024 | 0.3100 | 0.3225 | 0.3050 | 0.3150 | 0.3150 | 10,409,811 |
Feb 23, 2024 | 0.3000 | 0.3125 | 0.3000 | 0.3100 | 0.3100 | 8,665,263 |
Feb 22, 2024 | 0.2950 | 0.3075 | 0.2950 | 0.3000 | 0.3000 | 7,683,130 |
Feb 21, 2024 | 0.2950 | 0.3025 | 0.2925 | 0.2950 | 0.2950 | 8,432,824 |
Feb 20, 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 11,511,131 |
Feb 19, 2024 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 11,181,202 |
Feb 16, 2024 | 0.3100 | 0.3175 | 0.3000 | 0.3000 | 0.3000 | 10,779,912 |
Feb 15, 2024 | 0.3050 | 0.3125 | 0.3025 | 0.3100 | 0.3100 | 6,932,410 |
Feb 14, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 12,259,526 |
Feb 13, 2024 | 0.3200 | 0.3225 | 0.3150 | 0.3150 | 0.3150 | 12,058,373 |
Feb 12, 2024 | 0.3200 | 0.3250 | 0.3125 | 0.3150 | 0.3150 | 9,216,383 |
Feb 09, 2024 | 0.3300 | 0.3300 | 0.3175 | 0.3200 | 0.3200 | 17,261,822 |
Feb 08, 2024 | 0.3200 | 0.3325 | 0.3150 | 0.3300 | 0.3300 | 14,163,084 |
Feb 07, 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 16,146,960 |
Feb 06, 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 29,005,617 |
Feb 05, 2024 | 0.3200 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 29,213,745 |
Feb 02, 2024 | 0.3300 | 0.3325 | 0.3250 | 0.3300 | 0.3300 | 13,694,900 |
Feb 01, 2024 | 0.3200 | 0.3300 | 0.3125 | 0.3300 | 0.3300 | 11,297,932 |
Jan 31, 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 10,494,296 |
Jan 30, 2024 | 0.3300 | 0.3325 | 0.3200 | 0.3300 | 0.3300 | 10,457,351 |
Jan 29, 2024 | 0.3250 | 0.3325 | 0.3100 | 0.3300 | 0.3300 | 21,413,418 |
Jan 25, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 7,561,704 |
Jan 24, 2024 | 0.3000 | 0.3100 | 0.2975 | 0.3100 | 0.3100 | 6,929,503 |
Jan 23, 2024 | 0.2950 | 0.3025 | 0.2950 | 0.2950 | 0.2950 | 5,504,371 |
Jan 22, 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 4,690,391 |
Jan 19, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 11,784,219 |
Jan 18, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 6,652,375 |
Jan 17, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 12,566,989 |
Jan 16, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 3,761,649 |
Jan 15, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2875 | 0.2875 | 1,613,076 |
Jan 12, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 7,114,113 |
Jan 11, 2024 | 0.2900 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 8,404,859 |
Jan 10, 2024 | 0.2900 | 0.2900 | 0.2825 | 0.2900 | 0.2900 | 7,679,807 |
Jan 09, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 5,683,615 |
Jan 08, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 10,028,623 |
Jan 05, 2024 | 0.2900 | 0.2975 | 0.2800 | 0.2800 | 0.2800 | 9,304,688 |
Jan 04, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 18,173,069 |
Jan 03, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 4,842,295 |
Jan 02, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 9,403,618 |
Dec 29, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 6,580,028 |
Dec 28, 2023 | 0.3150 | 0.3200 | 0.3075 | 0.3150 | 0.3150 | 6,598,297 |
Dec 27, 2023 | 0.3050 | 0.3175 | 0.3025 | 0.3150 | 0.3150 | 3,825,640 |
Dec 22, 2023 | 0.3200 | 0.3250 | 0.2950 | 0.3000 | 0.3000 | 15,525,845 |
Dec 21, 2023 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 11,697,616 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |